Altimmune Inc (ALT) Exchange: NASDAQ
Data as of May 2, 2025
$5.07 ($-0.10) -1.93%
Altimmune Inc - Daily Information
Click for more stock information on Altimmune Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.12 |
| Previous Close | $5.07 |
| High | $5.21 |
| Low | $5.01 |
| Adjusted Open | $5.12 |
| Previous Adjusted Close | $5.07 |
| Adjusted High | $5.21 |
| Adjusted Low | $5.01 |
About Altimmune Inc (ALT)
Altimmune is a clinical stage biopharmaceutical company focused on developing treatments for obesity and liver diseases. Altimmune’s pipeline includes next generation peptide therapeutics for obesity, NASH (pemvidutide), and chronic hepatitis B (HepTcell™).
Invest in Altimmune Inc (ALT)
Historical Stock Data for Altimmune Inc (ALT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.12 | $5.21 | $5.01 | $5.07 | $5.07 | 1,023,205 |
| 2025-04-24 | $4.97 | $5.18 | $4.92 | $5.17 | $5.17 | 1,474,332 |
| 2025-04-23 | $5.00 | $5.23 | $4.95 | $4.97 | $4.97 | 1,723,683 |
| 2025-04-22 | $4.88 | $4.94 | $4.71 | $4.85 | $4.85 | 1,814,311 |
| 2025-04-21 | $4.43 | $4.89 | $4.37 | $4.79 | $4.79 | 2,221,181 |
| 2025-04-17 | $4.41 | $4.62 | $4.37 | $4.55 | $4.55 | 2,101,826 |
| 2025-04-16 | $4.46 | $4.51 | $4.32 | $4.40 | $4.40 | 1,056,944 |
| 2025-04-15 | $4.58 | $4.71 | $4.43 | $4.53 | $4.53 | 1,285,340 |
| 2025-04-14 | $4.70 | $4.75 | $4.43 | $4.63 | $4.63 | 2,290,854 |
| 2025-04-11 | $4.17 | $4.41 | $4.12 | $4.41 | $4.41 | 1,422,128 |
| 2025-04-10 | $4.21 | $4.28 | $3.93 | $4.16 | $4.16 | 2,120,934 |
| 2025-04-09 | $3.60 | $4.47 | $3.60 | $4.23 | $4.23 | 4,002,966 |
| 2025-04-08 | $4.12 | $4.21 | $3.55 | $3.67 | $3.67 | 2,775,387 |
| 2025-04-07 | $4.00 | $4.22 | $3.75 | $3.98 | $3.98 | 3,552,020 |
| 2025-04-04 | $4.30 | $4.44 | $4.13 | $4.24 | $4.24 | 2,987,712 |
| 2025-04-03 | $4.48 | $4.73 | $4.43 | $4.46 | $4.46 | 2,014,963 |
| 2025-04-02 | $4.67 | $4.96 | $4.65 | $4.78 | $4.78 | 2,842,816 |
| 2025-04-01 | $4.95 | $5.13 | $4.70 | $4.75 | $4.75 | 2,394,966 |
| 2025-03-31 | $5.07 | $5.12 | $4.78 | $5.00 | $5.00 | 3,598,863 |
| 2025-03-28 | $5.57 | $5.57 | $5.30 | $5.32 | $5.32 | 1,339,598 |
| 2025-03-27 | $5.58 | $5.63 | $5.45 | $5.57 | $5.57 | 1,624,675 |
| 2025-03-26 | $5.86 | $5.92 | $5.56 | $5.59 | $5.59 | 1,422,226 |
| 2025-03-25 | $6.01 | $6.04 | $5.84 | $5.89 | $5.89 | 1,589,704 |
| 2025-03-24 | $5.84 | $6.16 | $5.82 | $6.05 | $6.05 | 2,299,661 |
| 2025-03-21 | $5.65 | $5.87 | $5.60 | $5.81 | $5.81 | 2,037,626 |
| 2025-03-20 | $5.74 | $5.87 | $5.64 | $5.78 | $5.78 | 1,683,521 |
| 2025-03-19 | $5.60 | $5.88 | $5.55 | $5.81 | $5.81 | 1,743,836 |
| 2025-03-18 | $5.87 | $5.89 | $5.48 | $5.61 | $5.61 | 2,530,000 |
| 2025-03-17 | $5.92 | $6.01 | $5.45 | $5.97 | $5.97 | 5,879,994 |
| 2025-03-14 | $5.39 | $6.05 | $5.36 | $5.92 | $5.92 | 12,203,885 |
| 2025-03-13 | $5.46 | $5.62 | $5.14 | $5.20 | $5.20 | 2,931,735 |
| 2025-03-12 | $5.41 | $5.61 | $5.39 | $5.55 | $5.55 | 3,033,642 |
| 2025-03-11 | $5.38 | $5.45 | $5.15 | $5.26 | $5.26 | 3,241,047 |
| 2025-03-10 | $5.49 | $5.57 | $5.23 | $5.46 | $5.46 | 2,257,309 |
| 2025-03-07 | $5.53 | $5.64 | $5.46 | $5.57 | $5.57 | 2,392,363 |
| 2025-03-06 | $5.58 | $5.66 | $5.41 | $5.59 | $5.59 | 2,997,278 |
| 2025-03-05 | $5.94 | $6.09 | $5.71 | $5.72 | $5.72 | 3,508,405 |
| 2025-03-04 | $5.82 | $6.07 | $5.50 | $5.96 | $5.96 | 2,811,737 |
| 2025-03-03 | $6.71 | $6.71 | $5.93 | $5.99 | $5.99 | 2,646,507 |
| 2025-02-28 | $6.25 | $6.68 | $6.20 | $6.65 | $6.65 | 3,370,902 |
| 2025-02-27 | $6.01 | $6.78 | $5.96 | $6.42 | $6.42 | 4,447,497 |
| 2025-02-26 | $5.92 | $6.09 | $5.89 | $5.94 | $5.94 | 1,935,610 |
| 2025-02-25 | $6.20 | $6.23 | $5.80 | $5.91 | $5.91 | 2,369,897 |
| 2025-02-24 | $6.40 | $6.46 | $6.03 | $6.11 | $6.11 | 2,025,392 |
| 2025-02-21 | $6.72 | $6.77 | $6.33 | $6.43 | $6.43 | 1,639,061 |
| 2025-02-20 | $6.80 | $6.84 | $6.51 | $6.63 | $6.63 | 1,694,536 |
| 2025-02-19 | $6.45 | $7.10 | $6.41 | $6.78 | $6.78 | 3,628,331 |
| 2025-02-18 | $6.45 | $6.69 | $6.37 | $6.48 | $6.48 | 2,524,958 |
| 2025-02-14 | $6.22 | $6.53 | $6.17 | $6.37 | $6.37 | 2,431,086 |
| 2025-02-13 | $6.25 | $6.33 | $6.07 | $6.23 | $6.23 | 2,066,597 |
| 2025-02-12 | $6.22 | $6.29 | $6.06 | $6.22 | $6.22 | 2,011,044 |
| 2025-02-11 | $6.52 | $6.52 | $6.16 | $6.29 | $6.29 | 2,581,008 |
| 2025-02-10 | $6.70 | $6.76 | $6.48 | $6.61 | $6.61 | 1,565,723 |
| 2025-02-07 | $6.87 | $7.05 | $6.64 | $6.66 | $6.66 | 1,443,648 |
| 2025-02-06 | $7.00 | $7.17 | $6.87 | $6.91 | $6.91 | 1,518,612 |
| 2025-02-05 | $6.70 | $7.05 | $6.69 | $6.99 | $6.99 | 1,757,459 |
| 2025-02-04 | $6.44 | $6.64 | $6.34 | $6.64 | $6.64 | 1,359,226 |
| 2025-02-03 | $6.36 | $6.53 | $6.15 | $6.44 | $6.44 | 2,051,518 |
| 2025-01-31 | $7.01 | $7.04 | $6.62 | $6.64 | $6.64 | 2,033,321 |
| 2025-01-30 | $7.00 | $7.14 | $6.90 | $7.00 | $7.00 | 1,575,576 |
| 2025-01-29 | $6.90 | $7.18 | $6.85 | $6.95 | $6.95 | 2,931,777 |
| 2025-01-28 | $7.00 | $7.05 | $6.83 | $6.93 | $6.93 | 1,469,305 |
| 2025-01-27 | $6.85 | $7.12 | $6.77 | $7.00 | $7.00 | 2,144,717 |
| 2025-01-24 | $7.12 | $7.42 | $6.90 | $6.98 | $6.98 | 2,355,252 |
| 2025-01-23 | $6.86 | $7.16 | $6.72 | $7.06 | $7.06 | 1,570,557 |
| 2025-01-22 | $6.81 | $7.01 | $6.78 | $6.94 | $6.94 | 1,715,282 |
| 2025-01-21 | $6.96 | $7.01 | $6.73 | $6.83 | $6.83 | 1,321,463 |
| 2025-01-17 | $6.80 | $6.99 | $6.73 | $6.86 | $6.86 | 1,696,977 |
| 2025-01-16 | $6.63 | $6.83 | $6.46 | $6.71 | $6.71 | 1,609,085 |
| 2025-01-15 | $6.50 | $6.67 | $6.41 | $6.58 | $6.58 | 2,206,153 |
| 2025-01-14 | $6.78 | $6.82 | $6.19 | $6.23 | $6.23 | 3,743,880 |
| 2025-01-13 | $6.67 | $6.82 | $6.58 | $6.78 | $6.78 | 1,855,124 |
| 2025-01-10 | $7.23 | $7.26 | $6.70 | $6.87 | $6.87 | 3,895,760 |
| 2025-01-08 | $7.54 | $7.83 | $7.30 | $7.45 | $7.45 | 2,751,089 |
| 2025-01-07 | $7.25 | $7.52 | $7.13 | $7.31 | $7.31 | 2,242,616 |
| 2025-01-06 | $7.36 | $7.57 | $7.22 | $7.25 | $7.25 | 2,795,323 |
| 2025-01-03 | $7.18 | $7.38 | $7.13 | $7.26 | $7.26 | 2,728,690 |
| 2025-01-02 | $7.31 | $7.41 | $6.95 | $7.11 | $7.11 | 2,405,690 |
| 2024-12-31 | $7.40 | $7.53 | $7.05 | $7.21 | $7.21 | 2,652,625 |
| 2024-12-30 | $7.46 | $7.61 | $7.17 | $7.32 | $7.32 | 2,103,717 |
| 2024-12-27 | $7.90 | $8.03 | $7.48 | $7.67 | $7.67 | 1,913,858 |
| 2024-12-26 | $7.47 | $8.05 | $7.37 | $8.00 | $8.00 | 2,185,109 |
| 2024-12-24 | $7.76 | $7.80 | $7.50 | $7.55 | $7.55 | 1,339,650 |
| 2024-12-23 | $8.22 | $8.25 | $7.69 | $7.76 | $7.76 | 2,884,064 |
| 2024-12-20 | $8.31 | $8.75 | $8.18 | $8.25 | $8.25 | 4,899,416 |
| 2024-12-19 | $8.10 | $8.47 | $7.87 | $8.18 | $8.18 | 2,844,370 |
| 2024-12-18 | $8.38 | $8.58 | $7.70 | $7.90 | $7.90 | 4,739,864 |
| 2024-12-17 | $8.85 | $8.88 | $8.32 | $8.40 | $8.40 | 2,838,478 |
| 2024-12-16 | $9.06 | $9.59 | $8.95 | $9.00 | $9.00 | 2,674,703 |
| 2024-12-13 | $8.64 | $9.17 | $8.46 | $9.03 | $9.03 | 3,012,914 |
| 2024-12-12 | $8.83 | $9.10 | $8.48 | $8.59 | $8.59 | 2,505,579 |
| 2024-12-11 | $9.05 | $9.15 | $8.65 | $8.74 | $8.74 | 3,215,989 |
| 2024-12-10 | $9.59 | $9.95 | $8.95 | $9.01 | $9.01 | 2,814,240 |
| 2024-12-09 | $9.14 | $9.79 | $9.01 | $9.64 | $9.64 | 2,768,738 |
| 2024-12-06 | $9.16 | $9.90 | $9.04 | $9.11 | $9.11 | 3,323,188 |
| 2024-12-05 | $10.02 | $10.11 | $9.07 | $9.14 | $9.14 | 4,678,127 |
| 2024-12-04 | $9.41 | $10.88 | $9.19 | $9.85 | $9.85 | 10,976,374 |
| 2024-12-03 | $8.77 | $9.49 | $8.64 | $8.79 | $8.79 | 4,374,847 |
| 2024-12-02 | $8.59 | $8.87 | $8.57 | $8.85 | $8.85 | 1,724,045 |
| 2024-11-29 | $8.79 | $8.87 | $8.48 | $8.57 | $8.57 | 1,144,542 |
| 2024-11-27 | $8.43 | $9.00 | $8.23 | $8.73 | $8.73 | 2,241,089 |
| 2024-11-26 | $8.68 | $9.23 | $8.39 | $8.43 | $8.43 | 2,139,184 |
| 2024-11-25 | $8.93 | $9.19 | $8.52 | $8.57 | $8.57 | 2,191,944 |
| 2024-11-22 | $8.42 | $8.84 | $8.28 | $8.68 | $8.68 | 2,237,564 |
| 2024-11-21 | $8.06 | $9.06 | $7.91 | $8.41 | $8.41 | 4,408,312 |
| 2024-11-20 | $7.61 | $8.42 | $7.52 | $8.05 | $8.05 | 4,753,727 |
| 2024-11-19 | $7.04 | $7.48 | $6.98 | $7.47 | $7.47 | 2,810,702 |
| 2024-11-18 | $7.55 | $7.59 | $6.95 | $7.15 | $7.15 | 4,486,308 |
| 2024-11-15 | $8.27 | $8.54 | $7.46 | $7.61 | $7.61 | 5,412,739 |
| 2024-11-14 | $9.55 | $9.70 | $8.33 | $8.46 | $8.46 | 5,190,169 |
| 2024-11-13 | $9.75 | $11.16 | $9.46 | $9.52 | $9.52 | 10,092,623 |
| 2024-11-12 | $7.62 | $10.02 | $7.46 | $9.49 | $9.49 | 18,684,367 |
| 2024-11-11 | $7.89 | $7.96 | $6.92 | $7.35 | $7.35 | 4,784,643 |
| 2024-11-08 | $7.45 | $7.68 | $7.37 | $7.68 | $7.68 | 1,938,403 |
| 2024-11-07 | $7.75 | $8.05 | $7.40 | $7.46 | $7.46 | 4,233,529 |
| 2024-11-06 | $7.26 | $7.41 | $7.08 | $7.31 | $7.31 | 2,676,676 |
| 2024-11-05 | $6.76 | $7.03 | $6.64 | $7.03 | $7.03 | 1,681,187 |
| 2024-11-04 | $6.69 | $6.84 | $6.45 | $6.79 | $6.79 | 2,062,915 |
| 2024-11-01 | $6.82 | $7.20 | $6.62 | $6.74 | $6.74 | 2,128,402 |
| 2024-10-31 | $6.74 | $6.86 | $6.58 | $6.74 | $6.74 | 1,666,310 |
| 2024-10-30 | $7.28 | $7.31 | $6.74 | $6.76 | $6.76 | 2,310,976 |
| 2024-10-29 | $7.04 | $7.58 | $6.85 | $7.36 | $7.36 | 3,573,575 |
| 2024-10-28 | $6.82 | $7.19 | $6.77 | $7.01 | $7.01 | 1,860,413 |
| 2024-10-25 | $6.85 | $7.05 | $6.69 | $6.69 | $6.69 | 1,308,172 |
| 2024-10-24 | $6.74 | $6.97 | $6.65 | $6.77 | $6.77 | 1,480,965 |
| 2024-10-23 | $6.74 | $6.85 | $6.52 | $6.72 | $6.72 | 1,466,899 |
| 2024-10-22 | $6.90 | $6.96 | $6.67 | $6.80 | $6.80 | 917,153 |
| 2024-10-21 | $6.90 | $6.97 | $6.63 | $6.90 | $6.90 | 1,214,025 |
| 2024-10-18 | $6.79 | $7.11 | $6.66 | $6.88 | $6.88 | 1,379,302 |
| 2024-10-17 | $6.84 | $7.14 | $6.71 | $6.79 | $6.79 | 1,467,594 |
| 2024-10-16 | $7.14 | $7.14 | $6.51 | $6.86 | $6.86 | 2,506,521 |
| 2024-10-15 | $6.46 | $7.24 | $6.43 | $7.04 | $7.04 | 2,741,238 |
| 2024-10-14 | $6.29 | $6.45 | $6.23 | $6.43 | $6.43 | 1,150,229 |
| 2024-10-11 | $6.02 | $6.35 | $5.94 | $6.30 | $6.30 | 1,872,018 |
| 2024-10-10 | $6.07 | $6.08 | $5.92 | $6.02 | $6.02 | 1,733,427 |
| 2024-10-09 | $6.25 | $6.30 | $6.08 | $6.11 | $6.11 | 1,202,492 |
| 2024-10-08 | $6.09 | $6.50 | $6.05 | $6.24 | $6.24 | 1,633,234 |
| 2024-10-07 | $6.27 | $6.27 | $6.04 | $6.10 | $6.10 | 1,392,971 |
| 2024-10-04 | $6.25 | $6.30 | $6.11 | $6.23 | $6.23 | 1,192,721 |
| 2024-10-03 | $6.22 | $6.27 | $6.06 | $6.15 | $6.15 | 1,211,930 |
| 2024-10-02 | $6.22 | $6.31 | $6.09 | $6.27 | $6.27 | 1,539,681 |
| 2024-10-01 | $6.13 | $6.49 | $5.86 | $6.29 | $6.29 | 3,660,129 |
| 2024-09-30 | $6.33 | $6.54 | $6.06 | $6.14 | $6.14 | 3,311,232 |
| 2024-09-27 | $6.87 | $6.93 | $6.40 | $6.47 | $6.47 | 2,882,396 |
| 2024-09-26 | $7.05 | $7.12 | $6.77 | $6.81 | $6.81 | 1,712,030 |
| 2024-09-25 | $7.06 | $7.25 | $6.96 | $7.00 | $7.00 | 1,317,046 |
| 2024-09-24 | $7.16 | $7.22 | $6.83 | $7.12 | $7.12 | 2,234,395 |
| 2024-09-23 | $7.80 | $7.80 | $7.19 | $7.20 | $7.20 | 2,173,922 |
| 2024-09-20 | $7.51 | $7.85 | $7.46 | $7.79 | $7.79 | 2,979,993 |
| 2024-09-19 | $7.65 | $7.92 | $7.49 | $7.57 | $7.57 | 2,300,443 |
| 2024-09-18 | $7.59 | $7.87 | $7.20 | $7.43 | $7.43 | 2,249,094 |
| 2024-09-17 | $7.67 | $7.94 | $7.46 | $7.57 | $7.57 | 2,611,345 |
| 2024-09-16 | $7.92 | $7.92 | $7.46 | $7.58 | $7.58 | 2,544,648 |
| 2024-09-13 | $7.14 | $8.25 | $7.14 | $7.88 | $7.88 | 5,051,197 |
| 2024-09-12 | $7.16 | $7.33 | $6.97 | $7.10 | $7.10 | 1,842,947 |
| 2024-09-11 | $6.92 | $7.21 | $6.74 | $7.17 | $7.17 | 3,308,419 |
| 2024-09-10 | $6.53 | $7.31 | $6.33 | $6.96 | $6.96 | 4,219,995 |
| 2024-09-09 | $6.22 | $6.52 | $6.20 | $6.38 | $6.38 | 1,452,081 |
| 2024-09-06 | $6.42 | $6.49 | $5.99 | $6.20 | $6.20 | 1,638,001 |
| 2024-09-05 | $6.50 | $6.51 | $6.28 | $6.39 | $6.39 | 1,288,803 |
| 2024-09-04 | $6.38 | $6.74 | $6.31 | $6.50 | $6.50 | 1,861,601 |
| 2024-09-03 | $6.67 | $6.76 | $6.27 | $6.38 | $6.38 | 2,108,573 |
| 2024-08-30 | $6.66 | $6.79 | $6.57 | $6.70 | $6.70 | 1,475,075 |
| 2024-08-29 | $6.54 | $6.89 | $6.49 | $6.61 | $6.61 | 1,313,962 |
| 2024-08-28 | $6.63 | $6.69 | $6.34 | $6.48 | $6.48 | 1,539,444 |
| 2024-08-27 | $6.76 | $6.87 | $6.55 | $6.70 | $6.70 | 1,482,768 |
| 2024-08-26 | $6.96 | $7.17 | $6.80 | $6.86 | $6.86 | 1,953,117 |
| 2024-08-23 | $6.81 | $7.03 | $6.66 | $6.94 | $6.94 | 2,143,975 |
| 2024-08-22 | $6.87 | $6.96 | $6.68 | $6.76 | $6.76 | 1,805,989 |
| 2024-08-21 | $7.10 | $7.29 | $6.64 | $6.87 | $6.87 | 3,154,953 |
| 2024-08-20 | $7.43 | $7.59 | $7.06 | $7.13 | $7.13 | 3,085,818 |
| 2024-08-19 | $6.53 | $7.66 | $6.50 | $7.54 | $7.54 | 4,462,431 |
| 2024-08-16 | $6.20 | $6.59 | $6.13 | $6.49 | $6.49 | 2,451,535 |
| 2024-08-15 | $6.28 | $6.43 | $6.15 | $6.24 | $6.24 | 2,002,154 |
| 2024-08-14 | $6.34 | $6.36 | $6.11 | $6.18 | $6.18 | 1,611,295 |
| 2024-08-13 | $6.31 | $6.48 | $6.17 | $6.31 | $6.31 | 1,602,712 |
| 2024-08-12 | $6.17 | $6.46 | $6.05 | $6.22 | $6.22 | 2,088,107 |
| 2024-08-09 | $6.40 | $6.60 | $6.01 | $6.17 | $6.17 | 2,545,232 |
| 2024-08-08 | $5.80 | $6.67 | $5.63 | $6.33 | $6.33 | 5,597,873 |
| 2024-08-07 | $6.07 | $6.13 | $5.49 | $5.50 | $5.50 | 2,745,699 |
| 2024-08-06 | $5.85 | $6.14 | $5.68 | $5.92 | $5.92 | 1,647,025 |
| 2024-08-05 | $5.40 | $6.08 | $5.28 | $5.80 | $5.80 | 3,407,663 |
| 2024-08-02 | $5.92 | $6.09 | $5.77 | $6.00 | $6.00 | 2,324,452 |
| 2024-08-01 | $6.37 | $6.45 | $6.03 | $6.09 | $6.09 | 2,096,213 |
| 2024-07-31 | $6.37 | $6.67 | $6.25 | $6.36 | $6.36 | 1,696,094 |
| 2024-07-30 | $6.62 | $6.79 | $6.10 | $6.32 | $6.32 | 2,249,344 |
| 2024-07-29 | $6.73 | $6.90 | $6.46 | $6.58 | $6.58 | 1,652,155 |
| 2024-07-26 | $6.80 | $7.14 | $6.73 | $6.75 | $6.75 | 2,174,212 |
| 2024-07-25 | $6.36 | $6.84 | $6.35 | $6.69 | $6.69 | 3,404,879 |
| 2024-07-24 | $6.30 | $6.59 | $6.24 | $6.27 | $6.27 | 1,851,543 |
| 2024-07-23 | $6.30 | $6.52 | $6.16 | $6.43 | $6.43 | 1,944,669 |
| 2024-07-22 | $6.43 | $6.48 | $6.09 | $6.37 | $6.37 | 2,611,231 |
| 2024-07-19 | $6.58 | $6.63 | $6.26 | $6.28 | $6.28 | 2,378,506 |
| 2024-07-18 | $7.55 | $7.56 | $6.48 | $6.55 | $6.55 | 3,866,684 |
| 2024-07-17 | $7.75 | $8.05 | $7.27 | $7.49 | $7.49 | 3,130,255 |
| 2024-07-16 | $7.92 | $8.26 | $7.75 | $8.10 | $8.10 | 2,641,914 |
| 2024-07-15 | $8.01 | $8.15 | $7.73 | $7.90 | $7.90 | 2,027,967 |
| 2024-07-12 | $7.79 | $8.00 | $7.61 | $7.90 | $7.90 | 2,526,748 |
| 2024-07-11 | $7.68 | $8.03 | $7.41 | $7.68 | $7.68 | 4,497,289 |
| 2024-07-10 | $6.96 | $7.53 | $6.77 | $7.48 | $7.48 | 4,030,311 |
| 2024-07-09 | $6.83 | $7.00 | $6.56 | $6.90 | $6.90 | 4,078,492 |
| 2024-07-08 | $6.74 | $7.14 | $6.72 | $6.89 | $6.89 | 2,984,864 |
| 2024-07-05 | $6.60 | $6.68 | $6.33 | $6.62 | $6.62 | 2,319,226 |
| 2024-07-03 | $6.77 | $7.00 | $6.52 | $6.60 | $6.60 | 1,908,285 |
| 2024-07-02 | $7.10 | $7.47 | $6.71 | $6.74 | $6.74 | 3,471,292 |
| 2024-07-01 | $6.67 | $7.31 | $6.66 | $7.20 | $7.20 | 4,143,608 |
| 2024-06-28 | $6.39 | $6.67 | $6.30 | $6.65 | $6.65 | 6,680,417 |
| 2024-06-27 | $6.33 | $6.90 | $6.06 | $6.39 | $6.39 | 7,443,471 |
| 2024-06-26 | $7.25 | $7.34 | $6.22 | $6.26 | $6.26 | 7,062,878 |
| 2024-06-25 | $7.11 | $7.53 | $6.61 | $7.41 | $7.41 | 7,570,618 |
| 2024-06-24 | $7.47 | $8.49 | $7.08 | $7.14 | $7.14 | 22,610,165 |
| 2024-06-21 | $6.00 | $6.76 | $5.99 | $6.41 | $6.41 | 11,137,556 |
| 2024-06-20 | $5.90 | $6.08 | $5.78 | $5.94 | $5.94 | 2,431,810 |
| 2024-06-18 | $5.93 | $5.93 | $5.64 | $5.91 | $5.91 | 3,495,403 |
| 2024-06-17 | $6.11 | $6.11 | $5.83 | $5.92 | $5.92 | 3,350,994 |
| 2024-06-14 | $6.49 | $6.54 | $6.09 | $6.11 | $6.11 | 2,256,871 |
| 2024-06-13 | $6.39 | $6.68 | $6.27 | $6.61 | $6.61 | 1,881,952 |
| 2024-06-12 | $6.70 | $6.73 | $6.30 | $6.38 | $6.38 | 2,619,219 |
| 2024-06-11 | $6.18 | $6.61 | $6.03 | $6.48 | $6.48 | 2,146,115 |
| 2024-06-10 | $6.48 | $6.52 | $6.21 | $6.26 | $6.26 | 2,553,627 |
| 2024-06-07 | $6.65 | $6.65 | $6.05 | $6.46 | $6.46 | 4,099,951 |
| 2024-06-06 | $7.28 | $7.33 | $6.72 | $6.73 | $6.73 | 2,786,682 |
| 2024-06-05 | $7.41 | $7.58 | $6.99 | $7.30 | $7.30 | 1,802,848 |
| 2024-06-04 | $7.48 | $7.94 | $7.30 | $7.38 | $7.38 | 1,776,601 |
| 2024-06-03 | $7.64 | $7.91 | $7.36 | $7.49 | $7.49 | 2,673,801 |
| 2024-05-31 | $7.04 | $7.53 | $7.01 | $7.51 | $7.51 | 2,949,911 |
| 2024-05-30 | $6.97 | $7.17 | $6.88 | $7.02 | $7.02 | 2,244,004 |
| 2024-05-29 | $6.91 | $7.20 | $6.77 | $6.85 | $6.85 | 2,109,457 |
| 2024-05-28 | $7.47 | $7.51 | $6.83 | $6.97 | $6.97 | 2,186,289 |
| 2024-05-24 | $7.41 | $7.48 | $7.20 | $7.33 | $7.33 | 1,715,778 |
| 2024-05-23 | $7.95 | $7.95 | $7.35 | $7.39 | $7.39 | 2,135,997 |
| 2024-05-22 | $7.63 | $7.99 | $7.61 | $7.89 | $7.89 | 1,877,520 |
| 2024-05-21 | $7.98 | $8.08 | $7.65 | $7.70 | $7.70 | 1,982,359 |
| 2024-05-20 | $8.01 | $8.27 | $7.85 | $8.04 | $8.04 | 2,456,228 |
| 2024-05-17 | $8.79 | $8.81 | $7.86 | $8.01 | $8.01 | 4,042,308 |
| 2024-05-16 | $9.14 | $9.50 | $8.58 | $8.90 | $8.90 | 4,321,035 |
| 2024-05-15 | $8.04 | $8.97 | $8.02 | $8.87 | $8.87 | 4,084,222 |
| 2024-05-14 | $7.53 | $8.01 | $7.45 | $7.82 | $7.82 | 3,363,823 |
| 2024-05-13 | $7.32 | $7.57 | $7.12 | $7.37 | $7.37 | 2,199,217 |
| 2024-05-10 | $7.65 | $7.81 | $7.06 | $7.22 | $7.22 | 3,049,366 |
| 2024-05-09 | $7.22 | $8.08 | $7.17 | $7.72 | $7.72 | 4,552,417 |
| 2024-05-08 | $7.04 | $7.55 | $6.81 | $7.16 | $7.16 | 4,503,936 |
| 2024-05-07 | $7.40 | $7.40 | $7.05 | $7.27 | $7.27 | 1,705,347 |
| 2024-05-06 | $7.38 | $7.51 | $7.25 | $7.36 | $7.36 | 1,595,226 |
| 2024-05-03 | $7.41 | $7.63 | $7.19 | $7.30 | $7.30 | 2,019,130 |
| 2024-05-02 | $7.18 | $7.35 | $6.81 | $7.19 | $7.19 | 2,680,810 |
| 2024-05-01 | $6.64 | $7.39 | $6.55 | $7.07 | $7.07 | 4,119,410 |
| 2024-04-30 | $6.35 | $6.73 | $6.31 | $6.55 | $6.55 | 3,214,672 |
| 2024-04-29 | $6.86 | $6.89 | $6.28 | $6.40 | $6.40 | 4,928,316 |
| 2024-04-26 | $7.18 | $7.42 | $6.90 | $7.26 | $7.26 | 2,250,760 |
| 2024-04-25 | $6.88 | $7.25 | $6.78 | $7.20 | $7.20 | 2,316,111 |
| 2024-04-24 | $7.55 | $7.75 | $6.98 | $7.08 | $7.08 | 2,205,337 |
| 2024-04-23 | $7.47 | $8.23 | $7.47 | $7.57 | $7.57 | 3,131,602 |
| 2024-04-22 | $7.03 | $7.55 | $6.85 | $7.47 | $7.47 | 2,333,514 |
| 2024-04-19 | $6.85 | $7.01 | $6.64 | $6.91 | $6.91 | 3,590,526 |
| 2024-04-18 | $6.97 | $7.26 | $6.85 | $6.89 | $6.89 | 3,215,984 |
| 2024-04-17 | $7.65 | $7.65 | $7.01 | $7.04 | $7.04 | 3,640,921 |
| 2024-04-16 | $7.42 | $7.65 | $7.23 | $7.52 | $7.52 | 2,723,827 |
| 2024-04-15 | $7.95 | $7.98 | $7.32 | $7.55 | $7.55 | 3,527,172 |
| 2024-04-12 | $8.33 | $8.33 | $7.75 | $7.99 | $7.99 | 3,045,846 |
| 2024-04-11 | $8.07 | $8.54 | $7.96 | $8.40 | $8.40 | 2,831,816 |
| 2024-04-10 | $8.05 | $8.35 | $7.96 | $8.01 | $8.01 | 2,894,219 |
| 2024-04-09 | $8.60 | $8.71 | $8.11 | $8.40 | $8.40 | 2,829,399 |
| 2024-04-08 | $9.09 | $9.15 | $8.55 | $8.61 | $8.61 | 2,334,241 |
| 2024-04-05 | $8.83 | $9.17 | $8.63 | $9.09 | $9.09 | 2,933,960 |
| 2024-04-04 | $9.35 | $9.52 | $8.86 | $8.90 | $8.90 | 3,028,233 |
| 2024-04-03 | $9.32 | $9.51 | $8.84 | $9.29 | $9.29 | 2,841,631 |
| 2024-04-02 | $9.90 | $9.90 | $9.20 | $9.36 | $9.36 | 3,627,984 |
| 2024-04-01 | $10.25 | $11.01 | $9.89 | $10.23 | $10.23 | 5,077,080 |
| 2024-03-28 | $9.06 | $10.50 | $8.84 | $10.18 | $10.18 | 8,471,355 |
| 2024-03-27 | $9.32 | $9.68 | $7.92 | $8.89 | $8.89 | 11,144,808 |
| 2024-03-26 | $8.82 | $9.10 | $8.61 | $8.65 | $8.65 | 2,958,567 |
| 2024-03-25 | $9.12 | $9.28 | $8.51 | $8.53 | $8.53 | 2,275,619 |
| 2024-03-22 | $8.97 | $9.33 | $8.90 | $9.08 | $9.08 | 1,709,266 |
| 2024-03-21 | $9.40 | $9.68 | $9.03 | $9.11 | $9.11 | 2,747,448 |
| 2024-03-20 | $8.71 | $9.36 | $8.49 | $9.34 | $9.34 | 2,976,510 |
| 2024-03-19 | $9.00 | $9.14 | $8.59 | $8.74 | $8.74 | 2,867,807 |
| 2024-03-18 | $9.73 | $9.77 | $9.04 | $9.08 | $9.08 | 4,035,083 |
| 2024-03-15 | $10.23 | $10.40 | $9.75 | $9.86 | $9.86 | 14,944,835 |
| 2024-03-14 | $10.85 | $11.07 | $9.78 | $10.03 | $10.03 | 3,253,234 |
| 2024-03-13 | $10.90 | $11.50 | $10.64 | $10.91 | $10.91 | 3,567,297 |
| 2024-03-12 | $9.90 | $11.03 | $9.76 | $10.87 | $10.87 | 4,529,127 |
| 2024-03-11 | $10.30 | $10.44 | $9.75 | $9.87 | $9.87 | 3,053,298 |
| 2024-03-08 | $10.14 | $10.52 | $10.02 | $10.39 | $10.39 | 3,033,873 |
| 2024-03-07 | $10.63 | $10.86 | $9.63 | $10.03 | $10.03 | 6,202,713 |
| 2024-03-06 | $11.45 | $11.77 | $11.05 | $11.39 | $11.39 | 3,146,235 |
| 2024-03-05 | $10.78 | $11.30 | $10.38 | $11.24 | $11.24 | 4,124,005 |
| 2024-03-04 | $12.34 | $12.35 | $10.99 | $11.05 | $11.05 | 4,922,266 |
| 2024-03-01 | $12.16 | $12.68 | $11.92 | $12.09 | $12.09 | 4,497,804 |
| 2024-02-29 | $13.59 | $14.05 | $12.03 | $12.10 | $12.10 | 7,741,814 |
| 2024-02-28 | $13.77 | $14.84 | $12.62 | $13.28 | $13.28 | 11,438,686 |
| 2024-02-27 | $11.68 | $14.50 | $11.39 | $13.81 | $13.81 | 19,083,035 |
| 2024-02-26 | $10.45 | $11.97 | $10.09 | $11.32 | $11.32 | 17,659,301 |
| 2024-02-23 | $8.79 | $9.42 | $8.77 | $9.20 | $9.20 | 2,934,634 |
| 2024-02-22 | $8.22 | $8.93 | $8.07 | $8.87 | $8.87 | 3,135,535 |
| 2024-02-21 | $8.34 | $8.41 | $8.03 | $8.22 | $8.22 | 2,563,791 |
| 2024-02-20 | $8.53 | $8.85 | $8.32 | $8.40 | $8.40 | 2,755,666 |
| 2024-02-16 | $8.85 | $9.00 | $8.59 | $8.76 | $8.76 | 3,627,482 |
| 2024-02-15 | $8.95 | $9.61 | $8.85 | $8.95 | $8.95 | 4,048,231 |
| 2024-02-14 | $8.81 | $9.33 | $8.46 | $9.01 | $9.01 | 5,535,123 |
| 2024-02-13 | $9.88 | $9.93 | $8.02 | $8.46 | $8.46 | 13,950,365 |
| 2024-02-12 | $10.44 | $10.60 | $10.07 | $10.40 | $10.40 | 3,373,192 |
| 2024-02-09 | $9.87 | $10.86 | $9.78 | $10.44 | $10.44 | 5,812,096 |
| 2024-02-08 | $10.28 | $10.48 | $9.55 | $9.69 | $9.69 | 4,226,033 |
| 2024-02-07 | $10.36 | $10.56 | $10.03 | $10.35 | $10.35 | 2,982,752 |
| 2024-02-06 | $9.30 | $10.91 | $9.24 | $10.64 | $10.64 | 6,242,808 |
| 2024-02-05 | $9.20 | $9.50 | $8.98 | $9.39 | $9.39 | 2,530,266 |
| 2024-02-02 | $9.61 | $9.95 | $9.26 | $9.32 | $9.32 | 3,948,491 |
| 2024-02-01 | $9.45 | $10.10 | $9.39 | $9.88 | $9.88 | 2,635,155 |
| 2024-01-31 | $9.79 | $10.08 | $9.35 | $9.44 | $9.44 | 4,322,067 |
| 2024-01-30 | $9.88 | $10.06 | $9.51 | $9.80 | $9.80 | 2,628,826 |
| 2024-01-29 | $9.21 | $10.15 | $8.81 | $10.13 | $10.13 | 4,101,306 |
| 2024-01-26 | $9.40 | $9.64 | $9.21 | $9.33 | $9.33 | 2,915,533 |
| 2024-01-25 | $9.42 | $9.76 | $9.08 | $9.28 | $9.28 | 4,184,593 |
| 2024-01-24 | $9.96 | $9.99 | $9.33 | $9.35 | $9.35 | 5,209,883 |
| 2024-01-23 | $9.96 | $10.56 | $9.87 | $10.02 | $10.02 | 4,663,929 |
| 2024-01-22 | $9.18 | $10.12 | $8.95 | $10.04 | $10.04 | 6,463,478 |
| 2024-01-19 | $10.80 | $10.81 | $8.66 | $9.25 | $9.25 | 10,766,671 |
| 2024-01-18 | $11.20 | $11.25 | $10.34 | $10.79 | $10.79 | 6,543,198 |
| 2024-01-17 | $10.56 | $11.42 | $10.22 | $11.17 | $11.17 | 6,499,906 |
| 2024-01-16 | $12.00 | $12.07 | $10.54 | $10.80 | $10.80 | 8,471,920 |
| 2024-01-12 | $11.44 | $12.54 | $11.29 | $12.00 | $12.00 | 10,345,640 |
| 2024-01-11 | $11.25 | $11.76 | $10.95 | $11.49 | $11.49 | 5,682,400 |
| 2024-01-10 | $11.96 | $13.00 | $11.12 | $11.29 | $11.29 | 10,663,971 |
| 2024-01-09 | $11.34 | $12.06 | $10.81 | $11.72 | $11.72 | 7,747,019 |
| 2024-01-08 | $11.05 | $11.80 | $10.66 | $11.39 | $11.39 | 8,209,406 |
| 2024-01-05 | $11.62 | $12.10 | $11.11 | $11.19 | $11.19 | 10,471,444 |
| 2024-01-04 | $9.93 | $11.80 | $9.75 | $11.69 | $11.69 | 10,651,563 |
| 2024-01-03 | $10.00 | $10.40 | $9.45 | $9.93 | $9.93 | 10,149,003 |
| 2024-01-02 | $11.13 | $11.20 | $10.40 | $10.52 | $10.52 | 8,295,724 |
| 2023-12-29 | $11.62 | $11.88 | $10.67 | $11.25 | $11.25 | 9,190,220 |
| 2023-12-28 | $11.31 | $12.51 | $10.91 | $11.62 | $11.62 | 15,064,479 |
| 2023-12-27 | $11.55 | $12.13 | $10.43 | $11.35 | $11.35 | 15,468,707 |
| 2023-12-26 | $9.54 | $11.07 | $9.51 | $10.97 | $10.97 | 15,405,933 |
| 2023-12-22 | $8.00 | $9.42 | $7.92 | $9.27 | $9.27 | 15,023,868 |
| 2023-12-21 | $8.24 | $8.42 | $7.40 | $7.89 | $7.89 | 8,985,076 |
| 2023-12-20 | $8.03 | $8.58 | $7.77 | $7.98 | $7.98 | 9,826,837 |
| 2023-12-19 | $8.35 | $8.80 | $7.84 | $8.16 | $8.16 | 13,162,282 |
| 2023-12-18 | $7.64 | $8.33 | $7.31 | $8.30 | $8.30 | 15,044,425 |
| 2023-12-15 | $6.98 | $7.87 | $6.81 | $7.67 | $7.67 | 14,673,754 |
| 2023-12-14 | $6.53 | $7.15 | $6.34 | $7.00 | $7.00 | 11,979,042 |
| 2023-12-13 | $5.95 | $6.53 | $5.56 | $6.52 | $6.52 | 14,436,182 |
| 2023-12-12 | $5.13 | $5.98 | $4.71 | $5.94 | $5.94 | 15,146,979 |
| 2023-12-11 | $6.72 | $6.82 | $5.12 | $5.20 | $5.20 | 22,073,621 |
| 2023-12-08 | $6.51 | $7.41 | $6.37 | $6.48 | $6.48 | 28,143,018 |
| 2023-12-07 | $6.86 | $8.63 | $6.36 | $6.58 | $6.58 | 57,736,859 |
| 2023-12-06 | $5.71 | $7.62 | $5.53 | $6.88 | $6.88 | 54,589,528 |
| 2023-12-05 | $4.55 | $5.20 | $4.29 | $5.17 | $5.17 | 19,481,991 |
| 2023-12-04 | $4.10 | $5.37 | $4.06 | $4.63 | $4.63 | 52,958,550 |
| 2023-12-01 | $5.74 | $5.87 | $3.52 | $3.57 | $3.57 | 101,190,426 |
| 2023-11-30 | $3.17 | $3.35 | $3.16 | $3.16 | $3.16 | 5,907,749 |
| 2023-11-29 | $3.11 | $3.39 | $3.11 | $3.13 | $3.13 | 1,646,355 |
| 2023-11-28 | $3.02 | $3.13 | $2.89 | $3.11 | $3.11 | 1,399,043 |
| 2023-11-27 | $2.83 | $3.06 | $2.76 | $3.06 | $3.06 | 2,680,605 |
| 2023-11-24 | $2.50 | $2.84 | $2.50 | $2.81 | $2.81 | 1,338,707 |
| 2023-11-22 | $2.57 | $2.61 | $2.48 | $2.56 | $2.56 | 746,383 |
| 2023-11-21 | $2.60 | $2.69 | $2.54 | $2.54 | $2.54 | 650,559 |
| 2023-11-20 | $2.42 | $2.66 | $2.41 | $2.63 | $2.63 | 1,283,254 |
| 2023-11-17 | $2.40 | $2.46 | $2.38 | $2.44 | $2.44 | 632,972 |
| 2023-11-16 | $2.48 | $2.49 | $2.34 | $2.36 | $2.36 | 779,554 |
| 2023-11-15 | $2.42 | $2.61 | $2.38 | $2.44 | $2.44 | 1,042,053 |
| 2023-11-14 | $2.34 | $2.59 | $2.34 | $2.41 | $2.41 | 2,078,658 |
| 2023-11-13 | $2.50 | $2.50 | $2.32 | $2.44 | $2.44 | 2,019,768 |
| 2023-11-10 | $2.51 | $2.51 | $2.37 | $2.50 | $2.50 | 777,044 |
| 2023-11-09 | $2.71 | $2.76 | $2.43 | $2.45 | $2.45 | 1,242,424 |
| 2023-11-08 | $2.69 | $2.86 | $2.66 | $2.70 | $2.70 | 1,374,609 |
| 2023-11-07 | $2.76 | $2.76 | $2.50 | $2.70 | $2.70 | 1,635,535 |
| 2023-11-06 | $2.70 | $2.74 | $2.62 | $2.67 | $2.67 | 997,873 |
| 2023-11-03 | $2.57 | $2.76 | $2.57 | $2.74 | $2.74 | 1,196,044 |
| 2023-11-02 | $2.47 | $2.60 | $2.44 | $2.56 | $2.56 | 1,028,061 |
| 2023-11-01 | $2.42 | $2.52 | $2.39 | $2.45 | $2.45 | 1,109,792 |
| 2023-10-31 | $2.37 | $2.44 | $2.33 | $2.41 | $2.41 | 923,863 |
| 2023-10-30 | $2.33 | $2.45 | $2.33 | $2.39 | $2.39 | 1,043,998 |
| 2023-10-27 | $2.29 | $2.44 | $2.24 | $2.31 | $2.31 | 1,032,841 |
| 2023-10-26 | $2.65 | $2.73 | $2.31 | $2.32 | $2.32 | 6,369,650 |
| 2023-10-25 | $2.41 | $2.45 | $2.32 | $2.37 | $2.37 | 895,566 |
| 2023-10-24 | $2.18 | $2.38 | $2.15 | $2.36 | $2.36 | 1,312,634 |
| 2023-10-23 | $2.18 | $2.27 | $2.09 | $2.14 | $2.14 | 993,218 |
| 2023-10-20 | $2.33 | $2.33 | $2.15 | $2.17 | $2.17 | 1,197,544 |
| 2023-10-19 | $2.51 | $2.55 | $2.33 | $2.33 | $2.33 | 1,211,844 |
| 2023-10-18 | $2.65 | $2.65 | $2.51 | $2.52 | $2.52 | 897,678 |
| 2023-10-17 | $2.75 | $2.86 | $2.63 | $2.64 | $2.64 | 964,002 |
| 2023-10-16 | $2.68 | $2.78 | $2.58 | $2.75 | $2.75 | 991,198 |
| 2023-10-13 | $2.66 | $2.74 | $2.59 | $2.66 | $2.66 | 798,573 |
| 2023-10-12 | $2.86 | $2.88 | $2.59 | $2.61 | $2.61 | 1,511,844 |
| 2023-10-11 | $2.73 | $2.89 | $2.71 | $2.86 | $2.86 | 1,973,104 |
| 2023-10-10 | $2.52 | $2.75 | $2.52 | $2.73 | $2.73 | 1,160,753 |
| 2023-10-09 | $2.50 | $2.57 | $2.38 | $2.56 | $2.56 | 1,105,346 |
| 2023-10-06 | $2.58 | $2.58 | $2.44 | $2.52 | $2.52 | 886,580 |
| 2023-10-05 | $2.52 | $2.63 | $2.48 | $2.60 | $2.60 | 723,426 |
| 2023-10-04 | $2.45 | $2.52 | $2.39 | $2.51 | $2.51 | 632,392 |
| 2023-10-03 | $2.55 | $2.56 | $2.43 | $2.44 | $2.44 | 919,843 |
| 2023-10-02 | $2.64 | $2.65 | $2.50 | $2.54 | $2.54 | 1,235,194 |
| 2023-09-29 | $2.50 | $2.65 | $2.50 | $2.60 | $2.60 | 984,938 |
| 2023-09-28 | $2.50 | $2.52 | $2.42 | $2.50 | $2.50 | 745,321 |
| 2023-09-27 | $2.53 | $2.59 | $2.51 | $2.52 | $2.52 | 604,258 |
| 2023-09-26 | $2.51 | $2.67 | $2.49 | $2.52 | $2.52 | 825,129 |
| 2023-09-25 | $2.55 | $2.60 | $2.46 | $2.51 | $2.51 | 577,462 |
| 2023-09-22 | $2.57 | $2.62 | $2.51 | $2.61 | $2.61 | 665,456 |
| 2023-09-21 | $2.68 | $2.68 | $2.56 | $2.56 | $2.56 | 687,077 |
| 2023-09-20 | $2.87 | $2.89 | $2.70 | $2.70 | $2.70 | 746,409 |
| 2023-09-19 | $2.76 | $2.89 | $2.66 | $2.87 | $2.87 | 1,102,259 |
| 2023-09-18 | $2.92 | $2.93 | $2.68 | $2.71 | $2.71 | 2,043,633 |
| 2023-09-15 | $2.79 | $2.96 | $2.73 | $2.92 | $2.92 | 1,983,696 |
| 2023-09-14 | $2.68 | $2.93 | $2.65 | $2.79 | $2.79 | 2,117,166 |
| 2023-09-13 | $2.64 | $2.82 | $2.59 | $2.67 | $2.67 | 1,906,340 |
| 2023-09-12 | $2.45 | $2.64 | $2.43 | $2.61 | $2.61 | 1,450,956 |
| 2023-09-11 | $2.46 | $2.46 | $2.41 | $2.43 | $2.43 | 403,641 |
| 2023-09-08 | $2.45 | $2.49 | $2.41 | $2.45 | $2.45 | 607,073 |
| 2023-09-07 | $2.47 | $2.48 | $2.42 | $2.46 | $2.46 | 790,534 |
| 2023-09-06 | $2.51 | $2.54 | $2.40 | $2.49 | $2.49 | 836,265 |
| 2023-09-05 | $2.65 | $2.65 | $2.51 | $2.51 | $2.51 | 584,297 |
| 2023-09-01 | $2.54 | $2.65 | $2.54 | $2.65 | $2.65 | 918,532 |
| 2023-08-31 | $2.48 | $2.61 | $2.48 | $2.53 | $2.53 | 765,667 |
| 2023-08-30 | $2.48 | $2.50 | $2.39 | $2.50 | $2.50 | 654,203 |
| 2023-08-29 | $2.40 | $2.51 | $2.37 | $2.47 | $2.47 | 747,389 |
| 2023-08-28 | $2.41 | $2.47 | $2.34 | $2.40 | $2.40 | 1,050,621 |
| 2023-08-25 | $2.46 | $2.48 | $2.39 | $2.40 | $2.40 | 697,933 |
| 2023-08-24 | $2.56 | $2.57 | $2.44 | $2.45 | $2.45 | 678,831 |
| 2023-08-23 | $2.58 | $2.66 | $2.54 | $2.55 | $2.55 | 607,145 |
| 2023-08-22 | $2.57 | $2.64 | $2.50 | $2.58 | $2.58 | 786,147 |
| 2023-08-21 | $2.67 | $2.67 | $2.55 | $2.56 | $2.56 | 914,117 |
| 2023-08-18 | $2.69 | $2.76 | $2.63 | $2.65 | $2.65 | 697,304 |
| 2023-08-17 | $2.74 | $2.74 | $2.65 | $2.69 | $2.69 | 786,862 |
| 2023-08-16 | $2.80 | $2.82 | $2.67 | $2.72 | $2.72 | 1,156,951 |
| 2023-08-15 | $2.98 | $2.98 | $2.80 | $2.81 | $2.81 | 1,316,088 |
| 2023-08-14 | $3.01 | $3.04 | $2.85 | $2.98 | $2.98 | 1,152,058 |
| 2023-08-11 | $3.05 | $3.36 | $3.00 | $3.01 | $3.01 | 2,170,714 |
| 2023-08-10 | $3.06 | $3.29 | $2.91 | $3.04 | $3.04 | 2,252,358 |
| 2023-08-09 | $3.03 | $3.03 | $2.89 | $2.95 | $2.95 | 1,975,069 |
| 2023-08-08 | $3.05 | $3.16 | $2.99 | $3.01 | $3.01 | 1,532,139 |
| 2023-08-07 | $3.16 | $3.16 | $3.01 | $3.05 | $3.05 | 867,937 |
| 2023-08-04 | $3.17 | $3.24 | $3.11 | $3.14 | $3.14 | 852,198 |
| 2023-08-03 | $3.05 | $3.16 | $3.04 | $3.11 | $3.11 | 927,447 |
| 2023-08-02 | $3.15 | $3.15 | $3.00 | $3.05 | $3.05 | 1,006,017 |
| 2023-08-01 | $3.35 | $3.37 | $3.15 | $3.17 | $3.17 | 1,235,516 |
| 2023-07-31 | $3.30 | $3.42 | $3.25 | $3.31 | $3.31 | 1,192,336 |
| 2023-07-28 | $3.03 | $3.28 | $3.03 | $3.25 | $3.25 | 1,973,714 |
| 2023-07-27 | $3.06 | $3.08 | $2.98 | $2.99 | $2.99 | 961,364 |
| 2023-07-26 | $3.01 | $3.07 | $2.95 | $3.05 | $3.05 | 1,112,727 |
| 2023-07-25 | $3.07 | $3.09 | $2.99 | $3.00 | $3.00 | 1,307,836 |
| 2023-07-24 | $3.18 | $3.21 | $3.04 | $3.09 | $3.09 | 1,178,288 |
| 2023-07-21 | $3.23 | $3.23 | $3.09 | $3.14 | $3.14 | 1,171,208 |
| 2023-07-20 | $3.19 | $3.28 | $3.16 | $3.18 | $3.18 | 879,569 |
| 2023-07-19 | $3.19 | $3.31 | $3.17 | $3.20 | $3.20 | 1,355,324 |
| 2023-07-18 | $3.16 | $3.25 | $3.11 | $3.15 | $3.15 | 1,162,574 |
| 2023-07-17 | $3.32 | $3.38 | $3.16 | $3.18 | $3.18 | 1,277,384 |
| 2023-07-14 | $3.36 | $3.47 | $3.27 | $3.28 | $3.28 | 1,081,247 |
| 2023-07-13 | $3.37 | $3.43 | $3.30 | $3.39 | $3.39 | 2,270,630 |
| 2023-07-12 | $3.43 | $3.46 | $3.31 | $3.32 | $3.32 | 1,162,644 |
| 2023-07-11 | $3.42 | $3.49 | $3.33 | $3.38 | $3.38 | 1,096,758 |
| 2023-07-10 | $3.31 | $3.45 | $3.28 | $3.44 | $3.44 | 1,391,255 |
| 2023-07-07 | $3.34 | $3.40 | $3.28 | $3.29 | $3.29 | 851,056 |
| 2023-07-06 | $3.42 | $3.42 | $3.20 | $3.36 | $3.36 | 1,878,988 |
| 2023-07-05 | $3.48 | $3.51 | $3.36 | $3.40 | $3.40 | 1,386,019 |
| 2023-07-03 | $3.57 | $3.58 | $3.41 | $3.45 | $3.45 | 671,117 |
| 2023-06-30 | $3.60 | $3.63 | $3.47 | $3.53 | $3.53 | 1,285,306 |
| 2023-06-29 | $3.58 | $3.64 | $3.49 | $3.50 | $3.50 | 1,614,027 |
| 2023-06-28 | $3.73 | $3.74 | $3.52 | $3.59 | $3.59 | 2,121,732 |
| 2023-06-27 | $3.45 | $3.71 | $3.32 | $3.69 | $3.69 | 4,067,632 |
| 2023-06-26 | $3.92 | $3.92 | $3.45 | $3.45 | $3.45 | 3,305,910 |
| 2023-06-23 | $4.18 | $4.20 | $3.89 | $3.91 | $3.91 | 8,847,190 |
| 2023-06-22 | $4.20 | $4.30 | $4.16 | $4.16 | $4.16 | 1,285,245 |
| 2023-06-21 | $4.05 | $4.26 | $3.98 | $4.19 | $4.19 | 2,755,728 |
| 2023-06-20 | $4.04 | $4.18 | $4.01 | $4.08 | $4.08 | 1,854,486 |
| 2023-06-16 | $4.09 | $4.11 | $3.98 | $4.00 | $4.00 | 13,917,173 |
| 2023-06-15 | $4.08 | $4.13 | $4.00 | $4.09 | $4.09 | 1,593,836 |
| 2023-06-14 | $4.05 | $4.19 | $3.98 | $4.05 | $4.05 | 2,451,435 |
| 2023-06-13 | $3.99 | $4.13 | $3.98 | $4.00 | $4.00 | 1,690,888 |
| 2023-06-12 | $4.04 | $4.10 | $3.89 | $3.97 | $3.97 | 2,351,353 |
| 2023-06-09 | $4.10 | $4.10 | $3.97 | $4.00 | $4.00 | 1,226,052 |
| 2023-06-08 | $4.05 | $4.15 | $4.02 | $4.09 | $4.09 | 1,569,742 |
| 2023-06-07 | $4.17 | $4.23 | $4.07 | $4.10 | $4.10 | 1,196,413 |
| 2023-06-06 | $4.27 | $4.29 | $4.13 | $4.20 | $4.20 | 1,175,982 |
| 2023-06-05 | $4.27 | $4.47 | $4.24 | $4.27 | $4.27 | 1,404,298 |
| 2023-06-02 | $4.21 | $4.27 | $4.10 | $4.26 | $4.26 | 1,391,214 |
| 2023-06-01 | $4.06 | $4.24 | $3.97 | $4.15 | $4.15 | 1,827,045 |
| 2023-05-31 | $4.03 | $4.16 | $3.98 | $4.04 | $4.04 | 2,160,104 |
| 2023-05-30 | $4.15 | $4.17 | $3.98 | $4.00 | $4.00 | 1,428,419 |
| 2023-05-26 | $4.21 | $4.26 | $4.06 | $4.09 | $4.09 | 1,109,154 |
| 2023-05-25 | $4.35 | $4.35 | $4.18 | $4.21 | $4.21 | 1,295,685 |
| 2023-05-24 | $4.44 | $4.44 | $4.21 | $4.29 | $4.29 | 1,306,568 |
| 2023-05-23 | $4.46 | $4.80 | $4.38 | $4.43 | $4.43 | 1,583,576 |
| 2023-05-22 | $4.55 | $4.61 | $4.42 | $4.48 | $4.48 | 1,274,972 |
| 2023-05-19 | $4.45 | $4.64 | $4.44 | $4.49 | $4.49 | 1,106,820 |
| 2023-05-18 | $4.63 | $4.63 | $4.29 | $4.45 | $4.45 | 1,828,719 |
| 2023-05-17 | $4.66 | $4.73 | $4.54 | $4.60 | $4.60 | 1,202,375 |
| 2023-05-16 | $4.86 | $4.89 | $4.65 | $4.65 | $4.65 | 1,456,953 |
| 2023-05-15 | $5.15 | $5.33 | $4.81 | $4.85 | $4.85 | 1,892,098 |
| 2023-05-12 | $5.39 | $5.55 | $5.00 | $5.09 | $5.09 | 1,521,123 |
| 2023-05-11 | $5.00 | $5.45 | $5.00 | $5.33 | $5.33 | 1,742,447 |
| 2023-05-10 | $4.97 | $5.09 | $4.78 | $4.98 | $4.98 | 1,298,815 |
| 2023-05-09 | $4.91 | $5.04 | $4.79 | $4.94 | $4.94 | 922,405 |
| 2023-05-08 | $4.95 | $4.98 | $4.79 | $4.92 | $4.92 | 946,664 |
| 2023-05-05 | $4.98 | $5.12 | $4.91 | $4.94 | $4.94 | 1,006,299 |
| 2023-05-04 | $4.93 | $5.02 | $4.73 | $4.94 | $4.94 | 997,273 |
| 2023-05-03 | $4.73 | $5.13 | $4.66 | $4.98 | $4.98 | 1,478,770 |
| 2023-05-02 | $4.88 | $4.96 | $4.73 | $4.74 | $4.74 | 1,280,726 |
| 2023-05-01 | $5.10 | $5.27 | $4.89 | $4.92 | $4.92 | 959,880 |
| 2023-04-28 | $5.09 | $5.10 | $4.93 | $5.05 | $5.05 | 1,069,468 |
| 2023-04-27 | $5.28 | $5.35 | $4.94 | $4.96 | $4.96 | 1,406,991 |
| 2023-04-26 | $5.24 | $5.39 | $5.09 | $5.22 | $5.22 | 1,408,185 |
| 2023-04-25 | $5.51 | $5.64 | $5.16 | $5.23 | $5.23 | 998,051 |
| 2023-04-24 | $5.75 | $5.80 | $5.30 | $5.52 | $5.52 | 1,264,230 |
| 2023-04-21 | $5.73 | $5.93 | $5.55 | $5.79 | $5.79 | 1,280,640 |
| 2023-04-20 | $5.90 | $5.96 | $5.60 | $5.73 | $5.73 | 1,655,166 |
| 2023-04-19 | $5.64 | $6.08 | $5.48 | $5.97 | $5.97 | 2,882,502 |
| 2023-04-18 | $5.49 | $5.83 | $5.42 | $5.70 | $5.70 | 2,429,659 |
| 2023-04-17 | $4.91 | $5.52 | $4.87 | $5.45 | $5.45 | 3,504,729 |
| 2023-04-14 | $4.77 | $4.84 | $4.48 | $4.78 | $4.78 | 2,066,757 |
| 2023-04-13 | $4.11 | $4.73 | $4.07 | $4.61 | $4.61 | 2,985,423 |
| 2023-04-12 | $4.18 | $4.29 | $4.10 | $4.11 | $4.11 | 1,211,310 |
| 2023-04-11 | $3.96 | $4.18 | $3.94 | $4.14 | $4.14 | 2,138,377 |
| 2023-04-10 | $4.00 | $4.10 | $3.86 | $4.04 | $4.04 | 1,960,441 |
| 2023-04-06 | $3.85 | $4.04 | $3.82 | $4.01 | $4.01 | 1,642,644 |
| 2023-04-05 | $4.12 | $4.18 | $3.84 | $3.87 | $3.87 | 2,181,715 |
| 2023-04-04 | $4.40 | $4.40 | $4.06 | $4.12 | $4.12 | 2,010,484 |
| 2023-04-03 | $4.19 | $4.48 | $4.19 | $4.42 | $4.42 | 2,205,629 |
| 2023-03-31 | $4.21 | $4.40 | $4.07 | $4.22 | $4.22 | 4,137,084 |
| 2023-03-30 | $4.43 | $4.50 | $4.17 | $4.22 | $4.22 | 2,538,573 |
| 2023-03-29 | $4.45 | $4.57 | $4.23 | $4.37 | $4.37 | 2,257,690 |
| 2023-03-28 | $4.84 | $4.97 | $4.40 | $4.42 | $4.42 | 2,175,042 |
| 2023-03-27 | $4.46 | $4.95 | $4.43 | $4.82 | $4.82 | 3,319,613 |
| 2023-03-24 | $4.23 | $4.43 | $4.17 | $4.32 | $4.32 | 3,669,171 |
| 2023-03-23 | $4.25 | $4.38 | $4.14 | $4.19 | $4.19 | 2,963,204 |
| 2023-03-22 | $4.99 | $4.99 | $4.16 | $4.20 | $4.20 | 9,424,406 |
| 2023-03-21 | $6.85 | $6.94 | $4.79 | $4.95 | $4.95 | 20,832,356 |
| 2023-03-20 | $11.08 | $11.10 | $10.62 | $10.92 | $10.92 | 2,234,899 |
| 2023-03-17 | $10.96 | $11.27 | $10.63 | $11.01 | $11.01 | 2,342,296 |
| 2023-03-16 | $10.85 | $11.06 | $10.72 | $10.96 | $10.96 | 896,218 |
| 2023-03-15 | $11.00 | $11.06 | $10.57 | $10.93 | $10.93 | 978,004 |
| 2023-03-14 | $10.94 | $11.65 | $10.88 | $11.09 | $11.09 | 1,349,635 |
| 2023-03-13 | $10.37 | $10.79 | $10.10 | $10.78 | $10.78 | 1,388,057 |
| 2023-03-10 | $11.38 | $11.38 | $10.16 | $10.37 | $10.37 | 1,765,835 |
| 2023-03-09 | $11.08 | $11.79 | $10.95 | $11.37 | $11.37 | 1,411,230 |
| 2023-03-08 | $10.73 | $11.07 | $10.53 | $11.05 | $11.05 | 1,140,613 |
| 2023-03-07 | $11.59 | $11.65 | $10.73 | $10.75 | $10.75 | 984,468 |
| 2023-03-06 | $11.46 | $11.70 | $11.12 | $11.65 | $11.65 | 1,721,544 |
| 2023-03-03 | $11.72 | $11.89 | $11.37 | $11.59 | $11.59 | 1,008,549 |
| 2023-03-02 | $12.00 | $12.15 | $11.55 | $11.56 | $11.56 | 787,031 |
| 2023-03-01 | $12.33 | $12.38 | $11.79 | $12.05 | $12.05 | 1,056,661 |
| 2023-02-28 | $12.00 | $12.70 | $11.62 | $12.59 | $12.59 | 968,850 |
| 2023-02-27 | $12.06 | $12.15 | $11.76 | $11.83 | $11.83 | 720,079 |
| 2023-02-24 | $11.79 | $12.05 | $11.67 | $11.98 | $11.98 | 1,100,715 |
| 2023-02-23 | $11.76 | $11.99 | $11.52 | $11.85 | $11.85 | 589,266 |
| 2023-02-22 | $11.39 | $11.76 | $11.36 | $11.67 | $11.67 | 860,854 |
| 2023-02-21 | $11.76 | $11.85 | $11.28 | $11.33 | $11.33 | 1,143,216 |
| 2023-02-17 | $11.59 | $12.16 | $11.59 | $11.96 | $11.96 | 791,115 |
| 2023-02-16 | $12.00 | $12.01 | $11.52 | $11.61 | $11.61 | 1,251,706 |
| 2023-02-15 | $12.26 | $12.28 | $11.86 | $11.99 | $11.99 | 836,239 |
| 2023-02-14 | $13.16 | $13.51 | $12.00 | $12.38 | $12.38 | 1,560,089 |
| 2023-02-13 | $13.43 | $13.57 | $13.01 | $13.21 | $13.21 | 645,572 |
| 2023-02-10 | $14.03 | $14.06 | $13.32 | $13.43 | $13.43 | 1,010,229 |
| 2023-02-09 | $14.13 | $14.28 | $13.76 | $14.03 | $14.03 | 681,939 |
| 2023-02-08 | $15.26 | $15.30 | $13.61 | $13.85 | $13.85 | 1,055,507 |
| 2023-02-07 | $15.32 | $15.56 | $14.85 | $15.17 | $15.17 | 978,725 |
| 2023-02-06 | $15.10 | $15.94 | $15.02 | $15.23 | $15.23 | 1,038,810 |
| 2023-02-03 | $14.81 | $15.95 | $14.80 | $15.16 | $15.16 | 1,200,327 |
| 2023-02-02 | $14.06 | $15.17 | $14.06 | $15.04 | $15.04 | 1,444,282 |
| 2023-02-01 | $13.52 | $14.06 | $13.24 | $13.78 | $13.78 | 1,120,997 |
| 2023-01-31 | $12.93 | $13.76 | $12.85 | $13.64 | $13.64 | 1,297,839 |
| 2023-01-30 | $12.90 | $13.07 | $12.30 | $12.88 | $12.88 | 2,779,865 |
| 2023-01-27 | $13.82 | $14.29 | $13.10 | $13.23 | $13.23 | 1,722,369 |
| 2023-01-26 | $14.26 | $14.34 | $13.78 | $13.91 | $13.91 | 892,955 |
| 2023-01-25 | $13.95 | $14.13 | $13.33 | $14.03 | $14.03 | 2,731,787 |
| 2023-01-24 | $14.58 | $15.06 | $14.04 | $14.16 | $14.16 | 1,228,105 |
| 2023-01-23 | $14.65 | $14.82 | $14.07 | $14.57 | $14.57 | 1,630,800 |
| 2023-01-20 | $14.96 | $15.07 | $14.28 | $14.35 | $14.35 | 1,554,348 |
| 2023-01-19 | $14.92 | $15.06 | $14.41 | $14.96 | $14.96 | 812,728 |
| 2023-01-18 | $15.26 | $15.95 | $14.74 | $14.98 | $14.98 | 1,122,070 |
| 2023-01-17 | $16.29 | $16.35 | $14.84 | $14.96 | $14.96 | 1,483,412 |
| 2023-01-13 | $16.56 | $17.17 | $15.63 | $16.29 | $16.29 | 1,466,112 |
| 2023-01-12 | $15.57 | $16.84 | $15.12 | $16.83 | $16.83 | 1,296,670 |
| 2023-01-11 | $15.30 | $15.70 | $14.63 | $15.57 | $15.57 | 1,154,194 |
| 2023-01-10 | $13.96 | $15.37 | $13.94 | $15.30 | $15.30 | 1,370,891 |
| 2023-01-09 | $14.42 | $14.73 | $13.89 | $13.97 | $13.97 | 981,749 |
| 2023-01-06 | $14.38 | $14.59 | $14.06 | $14.29 | $14.29 | 742,787 |
| 2023-01-05 | $14.71 | $14.81 | $14.05 | $14.34 | $14.34 | 1,028,628 |
| 2023-01-04 | $15.65 | $15.81 | $14.66 | $14.81 | $14.81 | 1,078,968 |
| 2023-01-03 | $16.55 | $16.76 | $15.07 | $15.63 | $15.63 | 1,036,927 |
| 2022-12-30 | $16.06 | $16.72 | $15.50 | $16.45 | $16.45 | 1,747,529 |
| 2022-12-29 | $14.81 | $16.16 | $14.52 | $16.06 | $16.06 | 1,898,846 |
| 2022-12-28 | $14.82 | $15.23 | $14.19 | $14.74 | $14.74 | 1,383,631 |
| 2022-12-27 | $15.28 | $15.58 | $14.58 | $14.82 | $14.82 | 1,263,129 |
| 2022-12-23 | $15.66 | $15.77 | $14.56 | $15.33 | $15.33 | 2,004,121 |
| 2022-12-22 | $14.43 | $15.66 | $13.94 | $15.66 | $15.66 | 3,709,046 |
| 2022-12-21 | $11.96 | $14.72 | $11.29 | $14.69 | $14.69 | 4,695,578 |
| 2022-12-20 | $9.83 | $11.91 | $9.82 | $11.90 | $11.90 | 3,596,558 |
| 2022-12-19 | $11.56 | $11.75 | $9.15 | $10.26 | $10.26 | 2,855,873 |
| 2022-12-16 | $10.30 | $11.55 | $10.22 | $11.48 | $11.48 | 5,109,520 |
| 2022-12-15 | $10.68 | $10.83 | $10.29 | $10.47 | $10.47 | 1,101,398 |
| 2022-12-14 | $10.74 | $11.16 | $10.52 | $10.78 | $10.78 | 887,918 |
| 2022-12-13 | $10.77 | $10.92 | $10.09 | $10.80 | $10.80 | 1,257,574 |
| 2022-12-12 | $10.23 | $10.75 | $10.21 | $10.57 | $10.57 | 861,874 |
| 2022-12-09 | $10.33 | $10.60 | $10.10 | $10.10 | $10.10 | 688,496 |
| 2022-12-08 | $10.35 | $10.73 | $10.05 | $10.35 | $10.35 | 921,036 |
| 2022-12-07 | $10.27 | $10.44 | $10.09 | $10.23 | $10.23 | 572,188 |
| 2022-12-06 | $10.90 | $11.15 | $9.97 | $10.30 | $10.30 | 1,078,624 |
| 2022-12-05 | $11.39 | $11.70 | $10.98 | $11.06 | $11.06 | 1,345,556 |
| 2022-12-02 | $10.65 | $11.33 | $10.53 | $11.28 | $11.28 | 1,061,532 |
| 2022-12-01 | $10.80 | $10.86 | $10.23 | $10.79 | $10.79 | 1,605,629 |
| 2022-11-30 | $9.56 | $10.09 | $9.37 | $9.95 | $9.95 | 1,967,161 |
| 2022-11-29 | $9.09 | $9.51 | $8.98 | $9.46 | $9.46 | 817,486 |
| 2022-11-28 | $9.10 | $9.47 | $8.95 | $9.05 | $9.05 | 591,468 |
| 2022-11-25 | $9.20 | $9.29 | $8.87 | $9.09 | $9.09 | 337,905 |
| 2022-11-23 | $9.31 | $9.90 | $9.08 | $9.26 | $9.26 | 667,063 |
| 2022-11-22 | $8.74 | $9.33 | $8.29 | $9.31 | $9.31 | 801,513 |
| 2022-11-21 | $8.81 | $8.95 | $8.44 | $8.74 | $8.74 | 500,374 |
| 2022-11-18 | $8.98 | $9.24 | $8.61 | $8.84 | $8.84 | 808,359 |
| 2022-11-17 | $9.42 | $9.42 | $8.71 | $8.79 | $8.79 | 1,356,586 |
| 2022-11-16 | $10.80 | $10.84 | $9.47 | $9.54 | $9.54 | 1,184,147 |
| 2022-11-15 | $10.98 | $11.10 | $10.15 | $10.92 | $10.92 | 974,518 |
| 2022-11-14 | $10.65 | $11.13 | $10.47 | $10.59 | $10.59 | 903,664 |
| 2022-11-11 | $10.35 | $11.38 | $10.05 | $10.69 | $10.69 | 1,274,301 |
| 2022-11-10 | $10.00 | $10.78 | $9.90 | $10.58 | $10.58 | 1,843,570 |
| 2022-11-09 | $10.18 | $10.37 | $9.52 | $9.69 | $9.69 | 2,325,154 |
| 2022-11-08 | $11.62 | $11.62 | $9.94 | $10.39 | $10.39 | 2,441,169 |
| 2022-11-07 | $11.99 | $12.12 | $11.59 | $11.65 | $11.65 | 656,675 |
| 2022-11-04 | $12.21 | $12.38 | $11.51 | $11.84 | $11.84 | 879,178 |
| 2022-11-03 | $11.72 | $12.22 | $11.61 | $12.07 | $12.07 | 1,009,607 |
| 2022-11-02 | $12.55 | $12.66 | $11.77 | $11.84 | $11.84 | 785,864 |
| 2022-11-01 | $12.84 | $13.29 | $12.44 | $12.51 | $12.51 | 1,062,798 |
| 2022-10-31 | $12.58 | $12.99 | $12.23 | $12.54 | $12.54 | 975,586 |
| 2022-10-28 | $12.38 | $12.79 | $11.99 | $12.77 | $12.77 | 1,016,293 |
| 2022-10-27 | $12.36 | $12.75 | $11.97 | $12.39 | $12.39 | 1,449,173 |
| 2022-10-26 | $11.25 | $12.69 | $11.24 | $12.28 | $12.28 | 1,577,641 |
| 2022-10-25 | $10.89 | $11.63 | $10.81 | $11.33 | $11.33 | 1,251,688 |
| 2022-10-24 | $10.78 | $10.96 | $10.34 | $10.83 | $10.83 | 797,753 |
| 2022-10-21 | $10.30 | $10.83 | $10.18 | $10.73 | $10.73 | 804,285 |
| 2022-10-20 | $10.02 | $10.42 | $9.99 | $10.29 | $10.29 | 837,991 |
| 2022-10-19 | $10.61 | $10.84 | $9.79 | $9.94 | $9.94 | 1,214,122 |
| 2022-10-18 | $10.85 | $11.02 | $10.51 | $10.65 | $10.65 | 664,551 |
| 2022-10-17 | $10.73 | $10.75 | $10.28 | $10.70 | $10.70 | 1,015,419 |
| 2022-10-14 | $10.45 | $10.76 | $10.18 | $10.40 | $10.40 | 1,013,893 |
| 2022-10-13 | $9.78 | $10.60 | $9.45 | $10.36 | $10.36 | 954,382 |
| 2022-10-12 | $9.95 | $10.01 | $9.53 | $9.98 | $9.98 | 1,411,881 |
| 2022-10-11 | $9.96 | $10.72 | $9.69 | $10.00 | $10.00 | 1,572,608 |
| 2022-10-10 | $10.35 | $10.41 | $9.94 | $9.98 | $9.98 | 1,434,848 |
| 2022-10-07 | $11.11 | $11.26 | $10.46 | $10.46 | $10.46 | 1,442,307 |
| 2022-10-06 | $12.05 | $12.08 | $11.12 | $11.28 | $11.28 | 1,709,966 |
| 2022-10-05 | $12.70 | $12.97 | $11.76 | $12.00 | $12.00 | 1,380,105 |
| 2022-10-04 | $13.00 | $13.18 | $12.73 | $13.00 | $13.00 | 1,265,598 |
| 2022-10-03 | $12.77 | $13.05 | $12.60 | $12.83 | $12.83 | 1,334,613 |
| 2022-09-30 | $12.64 | $13.41 | $12.58 | $12.77 | $12.77 | 1,268,281 |
| 2022-09-29 | $13.78 | $13.79 | $12.25 | $12.62 | $12.62 | 1,486,231 |
| 2022-09-28 | $12.24 | $14.16 | $12.20 | $13.85 | $13.85 | 2,223,730 |
| 2022-09-27 | $11.94 | $12.40 | $11.93 | $12.23 | $12.23 | 1,591,327 |
| 2022-09-26 | $12.33 | $12.76 | $11.70 | $11.73 | $11.73 | 1,122,825 |
| 2022-09-23 | $12.95 | $12.97 | $11.70 | $12.37 | $12.37 | 2,701,573 |
| 2022-09-22 | $12.63 | $13.50 | $12.35 | $13.35 | $13.35 | 3,079,299 |
| 2022-09-21 | $12.58 | $13.55 | $12.25 | $12.69 | $12.69 | 2,617,187 |
| 2022-09-20 | $12.98 | $13.36 | $12.55 | $12.60 | $12.60 | 1,995,641 |
| 2022-09-19 | $13.67 | $13.67 | $12.54 | $12.82 | $12.82 | 3,356,514 |
| 2022-09-16 | $14.22 | $14.22 | $12.90 | $13.67 | $13.67 | 9,422,745 |
| 2022-09-15 | $14.75 | $16.13 | $14.00 | $14.39 | $14.39 | 6,000,751 |
| 2022-09-14 | $11.93 | $16.60 | $11.16 | $14.87 | $14.87 | 46,856,657 |
| 2022-09-13 | $19.85 | $21.62 | $18.83 | $20.38 | $20.38 | 2,155,634 |
| 2022-09-12 | $19.98 | $21.14 | $19.82 | $20.46 | $20.46 | 1,775,300 |
| 2022-09-09 | $19.33 | $20.94 | $19.11 | $19.98 | $19.98 | 1,221,279 |
| 2022-09-08 | $20.29 | $20.91 | $19.25 | $19.33 | $19.33 | 1,250,211 |
| 2022-09-07 | $21.12 | $22.32 | $18.62 | $20.24 | $20.24 | 2,312,955 |
| 2022-09-06 | $22.05 | $22.32 | $20.16 | $21.12 | $21.12 | 1,736,155 |
| 2022-09-02 | $22.00 | $23.49 | $21.90 | $22.41 | $22.41 | 1,806,747 |
| 2022-09-01 | $22.00 | $22.35 | $20.90 | $21.83 | $21.83 | 1,250,874 |
| 2022-08-31 | $19.20 | $22.32 | $18.93 | $22.08 | $22.08 | 3,593,144 |
| 2022-08-30 | $19.47 | $19.70 | $18.46 | $18.94 | $18.94 | 979,638 |
| 2022-08-29 | $18.01 | $19.71 | $17.97 | $19.40 | $19.40 | 1,117,091 |
| 2022-08-26 | $18.79 | $18.79 | $18.06 | $18.45 | $18.45 | 687,650 |
| 2022-08-25 | $19.43 | $19.46 | $17.84 | $18.79 | $18.79 | 940,996 |
| 2022-08-24 | $18.50 | $19.62 | $18.21 | $19.29 | $19.29 | 1,271,272 |
| 2022-08-23 | $17.58 | $18.60 | $17.16 | $18.43 | $18.43 | 1,267,424 |
| 2022-08-22 | $16.75 | $18.10 | $16.70 | $17.70 | $17.70 | 1,209,707 |
| 2022-08-19 | $17.72 | $17.81 | $16.67 | $17.16 | $17.16 | 1,112,812 |
| 2022-08-18 | $17.09 | $18.16 | $16.33 | $18.10 | $18.10 | 997,254 |
| 2022-08-17 | $17.87 | $19.00 | $16.85 | $17.19 | $17.19 | 1,261,685 |
| 2022-08-16 | $17.60 | $19.04 | $16.94 | $17.66 | $17.66 | 1,672,253 |
| 2022-08-15 | $17.10 | $18.00 | $16.92 | $17.54 | $17.54 | 1,363,333 |
| 2022-08-12 | $13.80 | $18.55 | $13.79 | $17.36 | $17.36 | 8,829,626 |
| 2022-08-11 | $12.75 | $13.79 | $12.46 | $13.77 | $13.77 | 1,293,740 |
| 2022-08-10 | $12.42 | $13.29 | $12.19 | $12.86 | $12.86 | 839,709 |
| 2022-08-09 | $12.54 | $13.06 | $12.18 | $12.33 | $12.33 | 911,740 |
| 2022-08-08 | $12.60 | $13.90 | $12.40 | $12.54 | $12.54 | 1,700,111 |
| 2022-08-05 | $11.30 | $12.54 | $11.20 | $12.40 | $12.40 | 1,009,705 |
| 2022-08-04 | $12.01 | $12.27 | $11.62 | $11.70 | $11.70 | 1,205,080 |
| 2022-08-03 | $12.64 | $13.15 | $10.15 | $11.51 | $11.51 | 4,804,847 |
| 2022-08-02 | $11.98 | $12.50 | $11.82 | $12.37 | $12.37 | 434,282 |
| 2022-08-01 | $12.01 | $13.03 | $11.79 | $12.10 | $12.10 | 1,969,209 |
| 2022-07-29 | $11.93 | $12.07 | $11.72 | $12.01 | $12.01 | 533,630 |
| 2022-07-28 | $12.20 | $12.20 | $11.67 | $11.93 | $11.93 | 503,728 |
| 2022-07-27 | $12.38 | $12.41 | $11.79 | $12.19 | $12.19 | 675,759 |
| 2022-07-26 | $11.90 | $12.67 | $11.90 | $12.26 | $12.26 | 496,726 |
| 2022-07-25 | $13.15 | $13.23 | $11.81 | $12.29 | $12.29 | 1,186,665 |
| 2022-07-22 | $13.00 | $13.44 | $12.73 | $13.08 | $13.08 | 905,934 |
| 2022-07-21 | $12.60 | $13.18 | $12.26 | $13.12 | $13.12 | 1,008,186 |
| 2022-07-20 | $11.33 | $12.62 | $11.32 | $12.46 | $12.46 | 1,307,943 |
| 2022-07-19 | $10.75 | $11.34 | $10.55 | $11.25 | $11.25 | 735,888 |
| 2022-07-18 | $11.38 | $12.40 | $10.51 | $10.67 | $10.67 | 3,204,947 |
| 2022-07-15 | $11.28 | $11.48 | $11.05 | $11.33 | $11.33 | 930,131 |
| 2022-07-14 | $11.25 | $11.72 | $11.21 | $11.30 | $11.30 | 790,668 |
| 2022-07-13 | $11.18 | $11.58 | $10.90 | $11.42 | $11.42 | 1,462,614 |
| 2022-07-12 | $12.34 | $12.38 | $11.29 | $11.35 | $11.35 | 1,269,741 |
| 2022-07-11 | $12.50 | $12.50 | $11.82 | $12.35 | $12.35 | 756,997 |
| 2022-07-08 | $12.44 | $13.17 | $12.15 | $12.67 | $12.67 | 856,099 |
| 2022-07-07 | $11.71 | $12.84 | $11.70 | $12.67 | $12.67 | 1,434,102 |
| 2022-07-06 | $11.98 | $12.58 | $11.52 | $11.74 | $11.74 | 1,209,358 |
| 2022-07-05 | $11.22 | $12.37 | $10.90 | $12.20 | $12.20 | 1,755,531 |
| 2022-07-01 | $11.68 | $12.01 | $10.79 | $11.26 | $11.26 | 1,581,395 |
| 2022-06-30 | $11.52 | $11.95 | $11.20 | $11.70 | $11.70 | 1,102,787 |
| 2022-06-29 | $11.46 | $12.01 | $10.90 | $11.77 | $11.77 | 2,171,286 |
| 2022-06-28 | $11.54 | $11.73 | $10.81 | $11.64 | $11.64 | 2,089,151 |
| 2022-06-27 | $10.18 | $12.03 | $9.75 | $11.75 | $11.75 | 4,019,152 |
| 2022-06-24 | $10.67 | $11.00 | $9.60 | $10.29 | $10.29 | 7,092,082 |
| 2022-06-23 | $9.37 | $10.65 | $9.23 | $10.60 | $10.60 | 1,986,960 |
| 2022-06-22 | $9.08 | $9.60 | $9.00 | $9.44 | $9.44 | 1,271,474 |
| 2022-06-21 | $8.97 | $9.77 | $8.70 | $9.32 | $9.32 | 2,551,922 |
| 2022-06-17 | $7.54 | $9.10 | $7.39 | $9.02 | $9.02 | 2,127,443 |
| 2022-06-16 | $8.07 | $8.48 | $7.20 | $7.34 | $7.34 | 1,737,878 |
| 2022-06-15 | $9.10 | $9.13 | $7.99 | $8.32 | $8.32 | 1,857,364 |
| 2022-06-14 | $9.23 | $9.27 | $8.53 | $9.12 | $9.12 | 2,837,273 |
| 2022-06-13 | $8.06 | $9.49 | $8.05 | $9.23 | $9.23 | 4,879,592 |
| 2022-06-10 | $7.75 | $8.82 | $7.36 | $8.55 | $8.55 | 4,989,852 |
| 2022-06-09 | $6.28 | $8.45 | $6.20 | $7.91 | $7.91 | 8,037,331 |
| 2022-06-08 | $5.82 | $6.47 | $5.79 | $6.37 | $6.37 | 702,594 |
| 2022-06-07 | $5.16 | $5.93 | $5.16 | $5.84 | $5.84 | 676,449 |
| 2022-06-06 | $5.44 | $5.49 | $5.15 | $5.25 | $5.25 | 598,038 |
| 2022-06-03 | $5.05 | $5.64 | $5.02 | $5.44 | $5.44 | 860,289 |
| 2022-06-02 | $4.96 | $5.11 | $4.90 | $5.03 | $5.03 | 321,270 |
| 2022-06-01 | $5.00 | $5.24 | $4.92 | $4.92 | $4.92 | 481,555 |
| 2022-05-31 | $5.04 | $5.29 | $4.95 | $5.06 | $5.06 | 708,652 |
| 2022-05-27 | $4.89 | $5.17 | $4.64 | $5.03 | $5.03 | 516,664 |
| 2022-05-26 | $4.66 | $4.96 | $4.58 | $4.86 | $4.86 | 602,039 |
| 2022-05-25 | $4.70 | $4.72 | $4.53 | $4.62 | $4.62 | 351,568 |
| 2022-05-24 | $4.80 | $4.84 | $4.48 | $4.72 | $4.72 | 596,280 |
| 2022-05-23 | $5.05 | $5.05 | $4.75 | $4.85 | $4.85 | 337,757 |
| 2022-05-20 | $4.95 | $5.07 | $4.70 | $5.02 | $5.02 | 569,859 |
| 2022-05-19 | $4.79 | $5.00 | $4.57 | $4.82 | $4.82 | 785,200 |
| 2022-05-18 | $5.13 | $5.35 | $4.80 | $4.84 | $4.84 | 564,256 |
| 2022-05-17 | $4.96 | $5.30 | $4.74 | $5.29 | $5.29 | 769,519 |
| 2022-05-16 | $5.11 | $5.17 | $4.78 | $4.81 | $4.81 | 733,521 |
| 2022-05-13 | $4.46 | $5.36 | $4.46 | $5.16 | $5.16 | 1,050,661 |
| 2022-05-12 | $3.98 | $4.39 | $3.83 | $4.28 | $4.28 | 811,130 |
| 2022-05-11 | $4.17 | $4.17 | $3.89 | $3.94 | $3.94 | 906,402 |
| 2022-05-10 | $4.27 | $4.47 | $4.21 | $4.27 | $4.27 | 625,290 |
| 2022-05-09 | $4.24 | $4.34 | $4.02 | $4.15 | $4.15 | 768,367 |
| 2022-05-06 | $4.35 | $4.43 | $4.21 | $4.33 | $4.33 | 433,488 |
| 2022-05-05 | $4.40 | $4.61 | $4.30 | $4.38 | $4.38 | 786,942 |
| 2022-05-04 | $4.75 | $4.75 | $4.38 | $4.67 | $4.67 | 862,037 |
| 2022-05-03 | $4.71 | $4.81 | $4.51 | $4.75 | $4.75 | 843,301 |
| 2022-05-02 | $4.49 | $4.90 | $4.45 | $4.72 | $4.72 | 943,527 |
| 2022-04-29 | $4.55 | $4.70 | $4.51 | $4.52 | $4.52 | 636,653 |
| 2022-04-28 | $4.55 | $4.70 | $4.46 | $4.59 | $4.59 | 587,279 |
| 2022-04-27 | $4.43 | $4.67 | $4.39 | $4.52 | $4.52 | 444,423 |
| 2022-04-26 | $4.63 | $4.71 | $4.34 | $4.44 | $4.44 | 954,314 |
| 2022-04-25 | $4.48 | $4.78 | $4.48 | $4.69 | $4.69 | 572,063 |
| 2022-04-22 | $4.54 | $4.65 | $4.43 | $4.54 | $4.54 | 431,456 |
| 2022-04-21 | $4.97 | $4.97 | $4.52 | $4.55 | $4.55 | 762,854 |
| 2022-04-20 | $5.18 | $5.20 | $4.90 | $4.90 | $4.90 | 483,702 |
| 2022-04-19 | $5.08 | $5.32 | $4.92 | $5.16 | $5.16 | 605,921 |
| 2022-04-18 | $5.21 | $5.33 | $5.04 | $5.08 | $5.08 | 550,781 |
| 2022-04-14 | $5.50 | $5.58 | $5.15 | $5.23 | $5.23 | 537,651 |
| 2022-04-13 | $5.53 | $5.71 | $5.49 | $5.50 | $5.50 | 606,318 |
| 2022-04-12 | $5.83 | $5.87 | $5.45 | $5.51 | $5.51 | 749,475 |
| 2022-04-11 | $5.63 | $6.05 | $5.53 | $5.74 | $5.74 | 1,620,085 |
| 2022-04-08 | $5.90 | $5.93 | $5.63 | $5.68 | $5.68 | 452,860 |
| 2022-04-07 | $5.92 | $6.13 | $5.89 | $5.91 | $5.91 | 381,702 |
| 2022-04-06 | $5.82 | $6.11 | $5.62 | $5.96 | $5.96 | 866,355 |
| 2022-04-05 | $6.31 | $6.41 | $5.81 | $5.85 | $5.85 | 688,761 |
| 2022-04-04 | $6.25 | $6.44 | $6.09 | $6.33 | $6.33 | 369,780 |
| 2022-04-01 | $6.09 | $6.38 | $6.09 | $6.22 | $6.22 | 600,682 |
| 2022-03-31 | $6.05 | $6.28 | $5.95 | $6.09 | $6.09 | 514,431 |
| 2022-03-30 | $6.30 | $6.46 | $5.96 | $6.05 | $6.05 | 513,596 |
| 2022-03-29 | $6.29 | $6.49 | $6.26 | $6.33 | $6.33 | 569,353 |
| 2022-03-28 | $6.38 | $6.50 | $6.11 | $6.21 | $6.21 | 846,871 |
| 2022-03-25 | $6.78 | $6.80 | $6.34 | $6.39 | $6.39 | 565,842 |
| 2022-03-24 | $6.97 | $6.98 | $6.74 | $6.78 | $6.78 | 550,543 |
| 2022-03-23 | $6.99 | $7.10 | $6.71 | $6.87 | $6.87 | 561,953 |
| 2022-03-22 | $6.84 | $7.06 | $6.69 | $6.99 | $6.99 | 609,487 |
| 2022-03-21 | $7.18 | $7.24 | $6.70 | $6.84 | $6.84 | 769,497 |
| 2022-03-18 | $6.93 | $7.45 | $6.89 | $7.21 | $7.21 | 7,334,795 |
| 2022-03-17 | $6.55 | $7.13 | $6.47 | $7.05 | $7.05 | 1,726,422 |
| 2022-03-16 | $6.01 | $6.58 | $5.79 | $6.57 | $6.57 | 1,564,746 |
| 2022-03-15 | $6.50 | $6.65 | $5.78 | $5.90 | $5.90 | 1,517,551 |
| 2022-03-14 | $6.95 | $7.08 | $6.39 | $6.43 | $6.43 | 1,717,921 |
| 2022-03-11 | $7.52 | $7.65 | $6.89 | $6.96 | $6.96 | 879,051 |
| 2022-03-10 | $7.43 | $7.54 | $7.11 | $7.48 | $7.48 | 627,135 |
| 2022-03-09 | $7.37 | $7.56 | $7.33 | $7.50 | $7.50 | 799,570 |
| 2022-03-08 | $7.08 | $7.53 | $7.01 | $7.18 | $7.18 | 686,390 |
| 2022-03-07 | $6.99 | $7.36 | $6.98 | $7.09 | $7.09 | 704,414 |
| 2022-03-04 | $6.98 | $7.33 | $6.93 | $6.93 | $6.93 | 780,095 |
| 2022-03-03 | $7.34 | $7.34 | $6.99 | $7.04 | $7.04 | 668,746 |
| 2022-03-02 | $7.49 | $7.59 | $7.28 | $7.33 | $7.33 | 499,968 |
| 2022-03-01 | $7.39 | $7.64 | $7.10 | $7.29 | $7.29 | 443,598 |
| 2022-02-28 | $7.56 | $7.70 | $7.27 | $7.41 | $7.41 | 700,305 |
| 2022-02-25 | $7.70 | $7.74 | $7.24 | $7.61 | $7.61 | 650,745 |
| 2022-02-24 | $6.84 | $7.66 | $6.62 | $7.65 | $7.65 | 1,090,830 |
| 2022-02-23 | $7.30 | $7.45 | $6.93 | $6.99 | $6.99 | 697,147 |
| 2022-02-22 | $6.99 | $7.39 | $6.88 | $7.22 | $7.22 | 656,175 |
| 2022-02-18 | $7.50 | $7.54 | $6.99 | $7.06 | $7.06 | 802,515 |
| 2022-02-17 | $7.76 | $7.85 | $7.19 | $7.50 | $7.50 | 727,472 |
| 2022-02-16 | $7.85 | $8.02 | $7.69 | $7.92 | $7.92 | 508,125 |
| 2022-02-15 | $7.68 | $7.97 | $7.47 | $7.94 | $7.94 | 704,129 |
| 2022-02-14 | $7.66 | $7.69 | $7.35 | $7.49 | $7.49 | 457,998 |
| 2022-02-11 | $7.85 | $8.09 | $7.63 | $7.68 | $7.68 | 461,408 |
| 2022-02-10 | $8.01 | $8.52 | $7.62 | $7.78 | $7.78 | 907,495 |
| 2022-02-09 | $7.99 | $8.34 | $7.91 | $8.24 | $8.24 | 791,356 |
| 2022-02-08 | $7.87 | $7.98 | $7.65 | $7.87 | $7.87 | 548,516 |
| 2022-02-07 | $7.64 | $8.03 | $7.62 | $7.92 | $7.92 | 592,957 |
| 2022-02-04 | $7.45 | $7.84 | $7.33 | $7.66 | $7.66 | 515,563 |
| 2022-02-03 | $7.53 | $7.69 | $7.32 | $7.47 | $7.47 | 712,074 |
| 2022-02-02 | $8.02 | $8.04 | $7.46 | $7.53 | $7.53 | 759,815 |
| 2022-02-01 | $8.02 | $8.26 | $7.87 | $7.98 | $7.98 | 816,249 |
| 2022-01-31 | $7.41 | $8.10 | $7.41 | $8.07 | $8.07 | 1,156,368 |
| 2022-01-28 | $6.56 | $7.26 | $6.48 | $7.20 | $7.20 | 988,056 |
| 2022-01-27 | $7.20 | $7.28 | $6.53 | $6.53 | $6.53 | 620,321 |
| 2022-01-26 | $7.24 | $7.76 | $7.02 | $7.10 | $7.10 | 679,954 |
| 2022-01-25 | $6.86 | $7.32 | $6.72 | $7.24 | $7.24 | 976,684 |
| 2022-01-24 | $6.78 | $7.05 | $6.35 | $7.05 | $7.05 | 981,785 |
| 2022-01-21 | $6.95 | $7.30 | $6.90 | $6.99 | $6.99 | 840,970 |
| 2022-01-20 | $7.29 | $7.42 | $6.88 | $6.96 | $6.96 | 689,444 |
| 2022-01-19 | $7.42 | $7.65 | $7.10 | $7.19 | $7.19 | 506,891 |
| 2022-01-18 | $7.81 | $7.81 | $7.34 | $7.38 | $7.38 | 759,261 |
| 2022-01-14 | $7.40 | $7.94 | $7.37 | $7.84 | $7.84 | 766,540 |
| 2022-01-13 | $7.89 | $8.05 | $7.35 | $7.39 | $7.39 | 550,825 |
| 2022-01-12 | $8.18 | $8.28 | $7.80 | $7.81 | $7.81 | 569,421 |
| 2022-01-11 | $8.10 | $8.28 | $7.95 | $8.08 | $8.08 | 359,165 |
| 2022-01-10 | $8.22 | $8.27 | $7.76 | $8.17 | $8.17 | 655,499 |
| 2022-01-07 | $8.66 | $8.86 | $8.26 | $8.28 | $8.28 | 436,856 |
| 2022-01-06 | $8.79 | $8.89 | $8.41 | $8.67 | $8.67 | 521,093 |
| 2022-01-05 | $9.01 | $9.26 | $8.61 | $8.69 | $8.69 | 661,880 |
| 2022-01-04 | $9.45 | $9.54 | $8.92 | $9.07 | $9.07 | 703,386 |
| 2022-01-03 | $9.38 | $9.67 | $9.16 | $9.45 | $9.45 | 730,316 |
| 2021-12-31 | $8.91 | $9.36 | $8.91 | $9.16 | $9.16 | 779,308 |
| 2021-12-30 | $8.67 | $9.36 | $8.64 | $8.93 | $8.93 | 991,654 |
| 2021-12-29 | $8.88 | $8.88 | $8.52 | $8.73 | $8.73 | 842,939 |
| 2021-12-28 | $8.73 | $8.91 | $8.57 | $8.75 | $8.75 | 837,008 |
| 2021-12-27 | $9.14 | $9.18 | $8.79 | $8.84 | $8.84 | 449,934 |
| 2021-12-23 | $9.18 | $9.39 | $8.97 | $9.20 | $9.20 | 467,279 |
| 2021-12-22 | $9.23 | $9.34 | $8.87 | $9.19 | $9.19 | 445,772 |
| 2021-12-21 | $9.57 | $9.61 | $9.11 | $9.22 | $9.22 | 843,940 |
| 2021-12-20 | $9.25 | $9.71 | $9.01 | $9.55 | $9.55 | 792,458 |
| 2021-12-17 | $9.07 | $9.39 | $8.86 | $9.36 | $9.36 | 2,398,580 |
| 2021-12-16 | $8.96 | $9.18 | $8.82 | $9.10 | $9.10 | 792,359 |
| 2021-12-15 | $8.72 | $9.15 | $8.40 | $9.08 | $9.08 | 1,051,319 |
| 2021-12-14 | $9.14 | $9.19 | $8.60 | $8.69 | $8.69 | 1,639,946 |
| 2021-12-13 | $9.42 | $9.84 | $9.14 | $9.21 | $9.21 | 911,776 |
| 2021-12-10 | $9.76 | $9.90 | $9.39 | $9.42 | $9.42 | 466,465 |
| 2021-12-09 | $10.07 | $10.30 | $9.61 | $9.62 | $9.62 | 352,570 |
| 2021-12-08 | $9.76 | $10.31 | $9.64 | $10.18 | $10.18 | 399,822 |
| 2021-12-07 | $9.52 | $10.01 | $9.49 | $9.79 | $9.79 | 689,394 |
| 2021-12-06 | $9.52 | $9.53 | $9.01 | $9.27 | $9.27 | 545,678 |
| 2021-12-03 | $10.20 | $10.20 | $9.29 | $9.48 | $9.48 | 836,691 |
| 2021-12-02 | $10.10 | $10.35 | $9.89 | $10.12 | $10.12 | 595,896 |
| 2021-12-01 | $10.46 | $10.67 | $9.78 | $9.85 | $9.85 | 902,373 |
| 2021-11-30 | $10.23 | $10.63 | $10.00 | $10.49 | $10.49 | 632,031 |
| 2021-11-29 | $10.69 | $10.75 | $10.19 | $10.26 | $10.26 | 491,087 |
| 2021-11-26 | $10.35 | $10.70 | $10.20 | $10.42 | $10.42 | 414,517 |
| 2021-11-24 | $10.24 | $10.57 | $10.20 | $10.43 | $10.43 | 325,908 |
| 2021-11-23 | $10.25 | $10.49 | $9.84 | $10.46 | $10.46 | 791,206 |
| 2021-11-22 | $10.47 | $10.53 | $10.20 | $10.20 | $10.20 | 769,807 |
| 2021-11-19 | $10.81 | $10.89 | $10.45 | $10.55 | $10.55 | 673,820 |
| 2021-11-18 | $10.76 | $11.02 | $10.72 | $10.92 | $10.92 | 1,105,590 |
| 2021-11-17 | $11.10 | $11.17 | $10.73 | $10.76 | $10.76 | 586,333 |
| 2021-11-16 | $11.00 | $11.24 | $10.88 | $11.18 | $11.18 | 516,249 |
| 2021-11-15 | $11.09 | $11.26 | $10.90 | $11.16 | $11.16 | 707,778 |
| 2021-11-12 | $11.19 | $11.23 | $10.89 | $11.11 | $11.11 | 819,160 |
| 2021-11-11 | $10.96 | $11.36 | $10.85 | $11.08 | $11.08 | 1,403,132 |
| 2021-11-10 | $10.96 | $11.41 | $10.80 | $10.92 | $10.92 | 611,575 |
| 2021-11-09 | $10.95 | $11.05 | $10.52 | $10.92 | $10.92 | 1,305,920 |
| 2021-11-08 | $10.80 | $11.09 | $10.77 | $10.97 | $10.97 | 1,158,808 |
| 2021-11-05 | $10.96 | $11.00 | $10.70 | $10.84 | $10.84 | 739,312 |
| 2021-11-04 | $11.27 | $11.27 | $10.86 | $10.99 | $10.99 | 538,059 |
| 2021-11-03 | $11.11 | $11.33 | $11.01 | $11.30 | $11.30 | 379,438 |
| 2021-11-02 | $11.05 | $11.23 | $10.71 | $11.20 | $11.20 | 482,555 |
| 2021-11-01 | $10.85 | $11.25 | $10.53 | $11.10 | $11.10 | 1,019,194 |
| 2021-10-29 | $11.37 | $11.38 | $10.74 | $10.80 | $10.80 | 823,969 |
| 2021-10-28 | $11.13 | $11.38 | $10.93 | $11.30 | $11.30 | 730,870 |
| 2021-10-27 | $11.37 | $11.71 | $10.98 | $11.00 | $11.00 | 1,228,884 |
| 2021-10-26 | $11.34 | $11.75 | $11.21 | $11.28 | $11.28 | 543,820 |
| 2021-10-25 | $11.50 | $11.60 | $11.09 | $11.39 | $11.39 | 763,924 |
| 2021-10-22 | $11.69 | $11.74 | $11.13 | $11.52 | $11.52 | 853,153 |
| 2021-10-21 | $11.99 | $12.31 | $11.76 | $11.80 | $11.80 | 532,314 |
| 2021-10-20 | $12.34 | $12.44 | $11.67 | $11.93 | $11.93 | 1,010,112 |
| 2021-10-19 | $12.26 | $12.63 | $12.01 | $12.39 | $12.39 | 513,524 |
| 2021-10-18 | $12.00 | $12.23 | $11.81 | $12.20 | $12.20 | 563,070 |
| 2021-10-15 | $12.52 | $12.52 | $11.98 | $12.01 | $12.01 | 671,624 |
| 2021-10-14 | $12.54 | $12.97 | $12.42 | $12.48 | $12.48 | 493,044 |
| 2021-10-13 | $12.57 | $12.62 | $12.08 | $12.43 | $12.43 | 536,333 |
| 2021-10-12 | $12.40 | $12.59 | $12.18 | $12.41 | $12.41 | 581,577 |
| 2021-10-11 | $12.13 | $12.67 | $12.08 | $12.38 | $12.38 | 827,755 |
| 2021-10-08 | $12.29 | $12.45 | $11.96 | $12.17 | $12.17 | 521,643 |
| 2021-10-07 | $11.63 | $12.54 | $11.54 | $12.31 | $12.31 | 889,403 |
| 2021-10-06 | $11.39 | $11.74 | $11.08 | $11.49 | $11.49 | 694,008 |
| 2021-10-05 | $11.40 | $11.51 | $10.93 | $11.48 | $11.48 | 1,167,819 |
| 2021-10-04 | $11.60 | $11.75 | $11.23 | $11.32 | $11.32 | 979,493 |
| 2021-10-01 | $11.26 | $12.15 | $11.05 | $11.95 | $11.95 | 1,308,453 |
| 2021-09-30 | $12.74 | $12.80 | $10.76 | $11.31 | $11.31 | 3,373,763 |
| 2021-09-29 | $15.03 | $15.04 | $12.65 | $12.76 | $12.76 | 2,299,104 |
| 2021-09-28 | $10.83 | $15.07 | $10.65 | $14.81 | $14.81 | 16,470,705 |
| 2021-09-27 | $15.10 | $15.64 | $14.99 | $15.19 | $15.19 | 962,970 |
| 2021-09-24 | $15.22 | $15.49 | $14.97 | $14.97 | $14.97 | 681,932 |
| 2021-09-23 | $15.16 | $15.50 | $15.03 | $15.44 | $15.44 | 681,273 |
| 2021-09-22 | $15.01 | $15.58 | $14.65 | $15.19 | $15.19 | 958,024 |
| 2021-09-21 | $14.76 | $15.22 | $14.60 | $15.04 | $15.04 | 629,217 |
| 2021-09-20 | $14.94 | $15.15 | $14.31 | $14.57 | $14.57 | 1,461,130 |
| 2021-09-17 | $16.30 | $16.48 | $15.18 | $15.24 | $15.24 | 2,539,569 |
| 2021-09-16 | $16.58 | $16.59 | $16.12 | $16.40 | $16.40 | 664,287 |
| 2021-09-15 | $16.61 | $17.20 | $16.20 | $16.53 | $16.53 | 1,553,969 |
| 2021-09-14 | $16.55 | $16.99 | $16.31 | $16.61 | $16.61 | 919,771 |
| 2021-09-13 | $16.81 | $17.26 | $16.37 | $16.57 | $16.57 | 1,760,365 |
| 2021-09-10 | $16.49 | $17.18 | $16.40 | $16.81 | $16.81 | 1,728,421 |
| 2021-09-09 | $16.29 | $16.74 | $16.10 | $16.40 | $16.40 | 1,107,995 |
| 2021-09-08 | $16.88 | $16.90 | $15.91 | $16.51 | $16.51 | 2,361,296 |
| 2021-09-07 | $16.38 | $16.50 | $15.94 | $16.21 | $16.21 | 1,408,818 |
| 2021-09-03 | $16.00 | $16.48 | $15.57 | $16.43 | $16.43 | 1,003,767 |
| 2021-09-02 | $15.50 | $16.61 | $15.39 | $16.07 | $16.07 | 1,659,575 |
| 2021-09-01 | $14.87 | $15.40 | $14.75 | $15.37 | $15.37 | 819,083 |
| 2021-08-31 | $14.05 | $15.00 | $13.95 | $14.99 | $14.99 | 1,130,497 |
| 2021-08-30 | $14.79 | $14.96 | $13.88 | $14.09 | $14.09 | 825,284 |
| 2021-08-27 | $14.24 | $14.90 | $13.86 | $14.69 | $14.69 | 1,154,376 |
| 2021-08-26 | $13.68 | $14.62 | $13.39 | $14.28 | $14.28 | 1,809,790 |
| 2021-08-25 | $13.15 | $14.10 | $13.04 | $13.80 | $13.80 | 961,571 |
| 2021-08-24 | $12.98 | $13.53 | $12.63 | $13.26 | $13.26 | 902,128 |
| 2021-08-23 | $12.73 | $13.46 | $12.55 | $13.08 | $13.08 | 1,847,015 |
| 2021-08-20 | $11.72 | $12.80 | $11.70 | $12.68 | $12.68 | 1,311,803 |
| 2021-08-19 | $11.61 | $11.96 | $11.52 | $11.58 | $11.58 | 783,289 |
| 2021-08-18 | $12.09 | $12.47 | $11.87 | $11.90 | $11.90 | 862,011 |
| 2021-08-17 | $11.52 | $12.07 | $11.42 | $12.05 | $12.05 | 823,750 |
| 2021-08-16 | $11.80 | $11.85 | $11.04 | $11.65 | $11.65 | 1,491,164 |
| 2021-08-13 | $11.93 | $12.30 | $11.56 | $12.02 | $12.02 | 1,199,535 |
| 2021-08-12 | $11.53 | $12.00 | $11.21 | $11.83 | $11.83 | 1,914,985 |
| 2021-08-11 | $10.23 | $11.65 | $10.04 | $11.15 | $11.15 | 1,979,428 |
| 2021-08-10 | $10.40 | $10.88 | $9.95 | $10.88 | $10.88 | 1,112,561 |
| 2021-08-09 | $10.33 | $10.67 | $10.12 | $10.46 | $10.46 | 1,184,128 |
| 2021-08-06 | $10.13 | $10.29 | $9.85 | $10.25 | $10.25 | 673,176 |
| 2021-08-05 | $9.72 | $10.22 | $9.64 | $10.22 | $10.22 | 694,346 |
| 2021-08-04 | $9.79 | $10.27 | $9.61 | $9.74 | $9.74 | 1,368,289 |
| 2021-08-03 | $9.20 | $9.78 | $9.18 | $9.75 | $9.75 | 1,056,731 |
| 2021-08-02 | $9.15 | $9.41 | $8.92 | $9.24 | $9.24 | 534,331 |
| 2021-07-30 | $9.13 | $9.48 | $8.98 | $9.07 | $9.07 | 516,390 |
| 2021-07-29 | $9.51 | $9.51 | $9.02 | $9.06 | $9.06 | 454,161 |
| 2021-07-28 | $9.20 | $9.53 | $9.05 | $9.40 | $9.40 | 694,266 |
| 2021-07-27 | $9.13 | $9.26 | $8.60 | $9.02 | $9.02 | 797,753 |
| 2021-07-26 | $8.87 | $9.40 | $8.85 | $9.07 | $9.07 | 701,945 |
| 2021-07-23 | $9.26 | $9.29 | $8.84 | $8.88 | $8.88 | 737,864 |
| 2021-07-22 | $9.60 | $9.63 | $9.23 | $9.25 | $9.25 | 427,138 |
| 2021-07-21 | $9.39 | $9.69 | $9.22 | $9.60 | $9.60 | 742,557 |
| 2021-07-20 | $9.10 | $9.41 | $8.89 | $9.40 | $9.40 | 1,370,899 |
| 2021-07-19 | $8.40 | $9.37 | $8.34 | $9.19 | $9.19 | 1,050,671 |
| 2021-07-16 | $8.67 | $8.91 | $8.54 | $8.79 | $8.79 | 781,016 |
| 2021-07-15 | $8.55 | $8.68 | $8.25 | $8.62 | $8.62 | 748,206 |
| 2021-07-14 | $8.62 | $9.05 | $8.46 | $8.52 | $8.52 | 927,281 |
| 2021-07-13 | $8.83 | $8.91 | $8.43 | $8.60 | $8.60 | 1,312,636 |
| 2021-07-12 | $9.18 | $9.31 | $8.85 | $8.91 | $8.91 | 842,951 |
| 2021-07-09 | $9.05 | $9.25 | $8.80 | $9.21 | $9.21 | 931,161 |
| 2021-07-08 | $8.28 | $9.07 | $8.10 | $9.03 | $9.03 | 2,285,572 |
| 2021-07-07 | $8.89 | $8.92 | $8.30 | $8.43 | $8.43 | 2,681,097 |
| 2021-07-06 | $9.19 | $9.30 | $8.60 | $8.87 | $8.87 | 2,166,052 |
| 2021-07-02 | $9.86 | $10.11 | $8.99 | $9.34 | $9.34 | 4,036,603 |
| 2021-07-01 | $9.91 | $10.66 | $9.84 | $10.04 | $10.04 | 5,575,316 |
| 2021-06-30 | $10.71 | $11.50 | $9.60 | $9.85 | $9.85 | 18,633,358 |
| 2021-06-29 | $16.36 | $17.26 | $15.86 | $15.90 | $15.90 | 3,705,191 |
| 2021-06-28 | $16.13 | $16.45 | $15.76 | $16.30 | $16.30 | 904,277 |
| 2021-06-25 | $16.33 | $16.63 | $15.63 | $16.08 | $16.08 | 5,214,627 |
| 2021-06-24 | $16.14 | $16.46 | $15.88 | $16.20 | $16.20 | 789,508 |
| 2021-06-23 | $15.75 | $16.22 | $15.26 | $16.19 | $16.19 | 792,141 |
| 2021-06-22 | $15.61 | $15.80 | $15.11 | $15.56 | $15.56 | 843,730 |
| 2021-06-21 | $15.85 | $16.24 | $15.21 | $15.64 | $15.64 | 1,038,872 |
| 2021-06-18 | $15.66 | $16.44 | $15.61 | $15.98 | $15.98 | 1,709,390 |
| 2021-06-17 | $16.77 | $17.06 | $15.55 | $15.86 | $15.86 | 2,542,040 |
| 2021-06-16 | $14.44 | $19.46 | $14.35 | $16.46 | $16.46 | 23,396,510 |
| 2021-06-15 | $14.41 | $15.44 | $13.99 | $14.13 | $14.13 | 1,356,735 |
| 2021-06-14 | $14.46 | $14.76 | $14.06 | $14.26 | $14.26 | 779,434 |
| 2021-06-11 | $14.10 | $14.50 | $13.79 | $14.37 | $14.37 | 816,022 |
| 2021-06-10 | $15.16 | $16.00 | $13.76 | $14.08 | $14.08 | 1,415,083 |
| 2021-06-09 | $14.00 | $16.70 | $14.00 | $15.13 | $15.13 | 2,887,736 |
| 2021-06-08 | $13.68 | $13.95 | $12.93 | $13.94 | $13.94 | 740,452 |
| 2021-06-07 | $13.10 | $13.71 | $13.03 | $13.40 | $13.40 | 1,297,153 |
| 2021-06-04 | $13.00 | $13.05 | $12.69 | $12.95 | $12.95 | 447,007 |
| 2021-06-03 | $12.98 | $13.14 | $12.79 | $12.92 | $12.92 | 540,507 |
| 2021-06-02 | $13.16 | $13.25 | $12.63 | $13.14 | $13.14 | 1,310,027 |
| 2021-06-01 | $12.70 | $12.84 | $12.28 | $12.46 | $12.46 | 436,646 |
| 2021-05-28 | $12.80 | $13.16 | $12.63 | $12.65 | $12.65 | 498,643 |
| 2021-05-27 | $12.68 | $12.95 | $12.50 | $12.89 | $12.89 | 586,954 |
| 2021-05-26 | $12.02 | $12.67 | $11.73 | $12.66 | $12.66 | 1,079,438 |
| 2021-05-25 | $12.40 | $12.63 | $11.80 | $11.80 | $11.80 | 1,186,943 |
| 2021-05-24 | $14.00 | $14.00 | $11.87 | $12.05 | $12.05 | 2,485,576 |
| 2021-05-21 | $14.46 | $14.78 | $13.96 | $14.01 | $14.01 | 626,921 |
| 2021-05-20 | $14.01 | $14.54 | $13.76 | $14.34 | $14.34 | 576,338 |
| 2021-05-19 | $13.98 | $14.43 | $13.59 | $14.09 | $14.09 | 1,665,648 |
| 2021-05-18 | $14.22 | $14.64 | $14.02 | $14.07 | $14.07 | 771,704 |
| 2021-05-17 | $13.16 | $14.32 | $13.06 | $14.18 | $14.18 | 945,190 |
| 2021-05-14 | $12.80 | $13.50 | $12.60 | $13.38 | $13.38 | 678,571 |
| 2021-05-13 | $12.81 | $13.44 | $12.41 | $12.74 | $12.74 | 698,707 |
| 2021-05-12 | $13.30 | $13.91 | $12.81 | $12.85 | $12.85 | 583,633 |
| 2021-05-11 | $12.33 | $13.36 | $12.20 | $13.34 | $13.34 | 687,257 |
| 2021-05-10 | $13.68 | $13.70 | $13.04 | $13.08 | $13.08 | 757,774 |
| 2021-05-07 | $12.98 | $13.59 | $12.91 | $13.27 | $13.27 | 656,035 |
| 2021-05-06 | $13.14 | $13.28 | $12.24 | $12.93 | $12.93 | 1,128,317 |
| 2021-05-05 | $13.67 | $14.13 | $13.30 | $13.36 | $13.36 | 732,998 |
| 2021-05-04 | $13.83 | $14.00 | $13.00 | $13.77 | $13.77 | 966,778 |
| 2021-05-03 | $14.68 | $14.95 | $13.58 | $13.97 | $13.97 | 834,368 |
| 2021-04-30 | $14.25 | $14.59 | $14.01 | $14.47 | $14.47 | 994,368 |
| 2021-04-29 | $14.12 | $14.89 | $13.43 | $14.22 | $14.22 | 1,383,547 |
| 2021-04-28 | $13.91 | $14.35 | $13.26 | $13.99 | $13.99 | 1,340,350 |
| 2021-04-27 | $13.50 | $14.10 | $13.04 | $13.84 | $13.84 | 1,097,063 |
| 2021-04-26 | $12.73 | $13.67 | $12.59 | $13.47 | $13.47 | 953,937 |
| 2021-04-23 | $12.57 | $12.72 | $12.28 | $12.44 | $12.44 | 555,240 |
| 2021-04-22 | $12.68 | $13.12 | $12.08 | $12.68 | $12.68 | 868,528 |
| 2021-04-21 | $11.78 | $12.43 | $11.70 | $12.43 | $12.43 | 820,200 |
| 2021-04-20 | $11.73 | $12.16 | $11.35 | $11.81 | $11.81 | 672,134 |
| 2021-04-19 | $12.10 | $12.34 | $11.51 | $11.78 | $11.78 | 895,982 |
| 2021-04-16 | $12.48 | $12.48 | $11.96 | $12.27 | $12.27 | 1,092,671 |
| 2021-04-15 | $13.10 | $13.29 | $12.31 | $12.73 | $12.73 | 710,333 |
| 2021-04-14 | $12.67 | $13.32 | $12.67 | $12.95 | $12.95 | 820,156 |
| 2021-04-13 | $12.57 | $13.02 | $12.45 | $12.67 | $12.67 | 769,430 |
| 2021-04-12 | $12.96 | $13.00 | $12.14 | $12.57 | $12.57 | 965,977 |
| 2021-04-09 | $13.07 | $13.29 | $12.86 | $12.90 | $12.90 | 755,130 |
| 2021-04-08 | $13.80 | $13.80 | $13.06 | $13.12 | $13.12 | 676,504 |
| 2021-04-07 | $13.30 | $14.21 | $13.05 | $13.61 | $13.61 | 715,267 |
| 2021-04-06 | $13.96 | $14.08 | $13.29 | $13.31 | $13.31 | 616,155 |
| 2021-04-05 | $14.35 | $14.49 | $13.69 | $13.97 | $13.97 | 629,643 |
| 2021-04-01 | $14.19 | $14.63 | $13.70 | $14.00 | $14.00 | 1,131,537 |
| 2021-03-31 | $13.54 | $14.49 | $13.31 | $14.13 | $14.13 | 1,148,587 |
| 2021-03-30 | $12.88 | $13.76 | $12.78 | $13.55 | $13.55 | 622,443 |
| 2021-03-29 | $13.75 | $13.99 | $12.79 | $13.04 | $13.04 | 1,071,527 |
| 2021-03-26 | $13.95 | $14.21 | $13.29 | $13.85 | $13.85 | 1,232,953 |
| 2021-03-25 | $13.04 | $14.15 | $12.84 | $14.12 | $14.12 | 1,334,635 |
| 2021-03-24 | $14.51 | $14.60 | $13.14 | $13.20 | $13.20 | 1,075,184 |
| 2021-03-23 | $15.61 | $15.84 | $14.25 | $14.36 | $14.36 | 1,357,354 |
| 2021-03-22 | $16.52 | $16.86 | $15.56 | $15.84 | $15.84 | 1,350,538 |
| 2021-03-19 | $17.26 | $17.59 | $15.76 | $16.42 | $16.42 | 5,880,553 |
| 2021-03-18 | $17.24 | $18.52 | $16.95 | $17.27 | $17.27 | 1,261,791 |
| 2021-03-17 | $16.21 | $17.62 | $15.80 | $17.38 | $17.38 | 2,632,687 |
| 2021-03-16 | $17.83 | $17.85 | $16.26 | $16.74 | $16.74 | 960,813 |
| 2021-03-15 | $17.22 | $18.23 | $16.32 | $17.73 | $17.73 | 2,069,808 |
| 2021-03-12 | $18.21 | $18.21 | $16.30 | $16.76 | $16.76 | 2,585,827 |
| 2021-03-11 | $15.16 | $17.20 | $15.03 | $16.88 | $16.88 | 1,259,230 |
| 2021-03-10 | $15.10 | $15.71 | $14.63 | $14.70 | $14.70 | 1,067,476 |
| 2021-03-09 | $13.80 | $15.19 | $13.49 | $14.82 | $14.82 | 1,049,857 |
| 2021-03-08 | $13.06 | $14.17 | $12.66 | $13.09 | $13.09 | 1,086,537 |
| 2021-03-05 | $13.81 | $13.81 | $11.65 | $12.94 | $12.94 | 1,758,280 |
| 2021-03-04 | $14.29 | $14.29 | $12.22 | $13.18 | $13.18 | 2,182,502 |
| 2021-03-03 | $15.73 | $15.99 | $14.03 | $14.37 | $14.37 | 1,744,422 |
| 2021-03-02 | $16.25 | $16.81 | $15.73 | $15.76 | $15.76 | 962,573 |
| 2021-03-01 | $16.61 | $17.07 | $15.65 | $16.41 | $16.41 | 1,135,477 |
| 2021-02-26 | $17.26 | $17.51 | $15.50 | $15.94 | $15.94 | 1,461,312 |
| 2021-02-25 | $18.81 | $19.69 | $16.82 | $17.20 | $17.20 | 2,318,719 |
| 2021-02-24 | $19.61 | $19.97 | $18.99 | $19.58 | $19.58 | 820,237 |
| 2021-02-23 | $18.81 | $19.39 | $16.34 | $19.16 | $19.16 | 2,232,966 |
| 2021-02-22 | $22.57 | $22.66 | $19.28 | $19.56 | $19.56 | 1,633,142 |
| 2021-02-19 | $23.75 | $24.03 | $22.01 | $22.93 | $22.93 | 1,323,640 |
| 2021-02-18 | $23.52 | $24.61 | $22.33 | $23.51 | $23.51 | 1,651,032 |
| 2021-02-17 | $22.00 | $24.49 | $20.91 | $24.31 | $24.31 | 2,738,628 |
| 2021-02-16 | $22.18 | $22.42 | $21.08 | $21.35 | $21.35 | 1,077,471 |
| 2021-02-12 | $22.20 | $22.70 | $21.13 | $22.22 | $22.22 | 1,105,990 |
| 2021-02-11 | $21.85 | $22.88 | $21.37 | $22.08 | $22.08 | 1,599,842 |
| 2021-02-10 | $22.84 | $22.84 | $19.20 | $21.07 | $21.07 | 2,783,043 |
| 2021-02-09 | $19.50 | $22.42 | $18.95 | $21.58 | $21.58 | 2,104,022 |
| 2021-02-08 | $18.92 | $20.39 | $18.80 | $19.16 | $19.16 | 1,740,124 |
| 2021-02-05 | $17.64 | $18.99 | $17.50 | $18.36 | $18.36 | 1,673,567 |
| 2021-02-04 | $17.39 | $17.75 | $16.75 | $17.69 | $17.69 | 1,135,571 |
| 2021-02-03 | $17.52 | $17.84 | $16.32 | $17.47 | $17.47 | 1,582,349 |
| 2021-02-02 | $16.71 | $17.69 | $15.21 | $17.50 | $17.50 | 2,916,737 |
| 2021-02-01 | $14.82 | $16.71 | $14.20 | $16.71 | $16.71 | 3,983,042 |
| 2021-01-29 | $13.58 | $14.98 | $13.58 | $14.28 | $14.28 | 1,532,895 |
| 2021-01-28 | $14.46 | $14.50 | $13.38 | $13.45 | $13.45 | 1,896,262 |
| 2021-01-27 | $15.70 | $15.92 | $13.40 | $13.61 | $13.61 | 3,005,945 |
| 2021-01-26 | $17.30 | $18.79 | $15.81 | $16.16 | $16.16 | 2,969,988 |
| 2021-01-25 | $14.84 | $17.04 | $14.53 | $16.90 | $16.90 | 3,277,826 |
| 2021-01-22 | $12.99 | $14.87 | $12.82 | $14.35 | $14.35 | 2,341,566 |
| 2021-01-21 | $13.40 | $13.54 | $12.61 | $12.91 | $12.91 | 1,070,671 |
| 2021-01-20 | $13.55 | $13.70 | $13.02 | $13.32 | $13.32 | 1,021,452 |
| 2021-01-19 | $13.15 | $13.87 | $12.90 | $13.59 | $13.59 | 1,161,215 |
| 2021-01-15 | $13.75 | $13.91 | $12.71 | $12.93 | $12.93 | 1,126,501 |
| 2021-01-14 | $13.74 | $13.98 | $13.01 | $13.57 | $13.57 | 981,171 |
| 2021-01-13 | $13.90 | $14.15 | $13.65 | $13.69 | $13.69 | 849,789 |
| 2021-01-12 | $13.42 | $14.11 | $13.42 | $13.85 | $13.85 | 864,747 |
| 2021-01-11 | $13.66 | $14.40 | $13.15 | $13.37 | $13.37 | 1,344,491 |
| 2021-01-08 | $14.26 | $14.85 | $13.50 | $14.12 | $14.12 | 1,749,886 |
| 2021-01-07 | $13.14 | $14.10 | $13.08 | $13.90 | $13.90 | 1,422,968 |
| 2021-01-06 | $12.76 | $13.63 | $12.47 | $12.80 | $12.80 | 1,535,353 |
| 2021-01-05 | $12.50 | $13.10 | $12.20 | $12.75 | $12.75 | 1,179,761 |
| 2021-01-04 | $11.35 | $12.80 | $11.19 | $12.71 | $12.71 | 2,010,439 |
| 2020-12-31 | $11.37 | $11.67 | $11.11 | $11.28 | $11.28 | 1,277,948 |
| 2020-12-30 | $11.37 | $11.88 | $10.90 | $11.30 | $11.30 | 1,788,910 |
| 2020-12-29 | $11.25 | $11.50 | $10.46 | $11.00 | $11.00 | 1,845,806 |
| 2020-12-28 | $12.06 | $12.27 | $11.02 | $11.10 | $11.10 | 1,953,546 |
| 2020-12-24 | $11.27 | $12.30 | $11.25 | $11.45 | $11.45 | 2,637,767 |
| 2020-12-23 | $13.47 | $13.69 | $12.52 | $12.62 | $12.62 | 2,267,124 |
| 2020-12-22 | $13.55 | $13.95 | $12.95 | $13.55 | $13.55 | 1,322,835 |
| 2020-12-21 | $12.50 | $13.85 | $12.20 | $13.44 | $13.44 | 1,721,819 |
| 2020-12-18 | $12.85 | $13.04 | $12.11 | $12.47 | $12.47 | 1,644,935 |
| 2020-12-17 | $12.22 | $13.04 | $11.90 | $12.89 | $12.89 | 1,545,734 |
| 2020-12-16 | $12.69 | $12.80 | $11.91 | $12.27 | $12.27 | 1,132,642 |
| 2020-12-15 | $13.45 | $13.50 | $12.25 | $12.53 | $12.53 | 1,671,203 |
| 2020-12-14 | $12.41 | $14.57 | $12.41 | $13.34 | $13.34 | 3,610,772 |
| 2020-12-11 | $12.32 | $12.90 | $11.92 | $11.97 | $11.97 | 1,140,958 |
| 2020-12-10 | $11.91 | $12.68 | $11.91 | $12.27 | $12.27 | 925,031 |
| 2020-12-09 | $13.33 | $13.45 | $11.83 | $12.31 | $12.31 | 1,507,220 |
| 2020-12-08 | $12.90 | $13.29 | $12.30 | $13.24 | $13.24 | 1,254,298 |
| 2020-12-07 | $12.29 | $13.31 | $12.22 | $12.87 | $12.87 | 1,552,331 |
| 2020-12-04 | $12.85 | $13.19 | $12.10 | $12.33 | $12.33 | 1,546,604 |
| 2020-12-03 | $11.99 | $12.89 | $11.70 | $12.83 | $12.83 | 1,725,101 |
| 2020-12-02 | $12.78 | $12.84 | $10.98 | $11.85 | $11.85 | 3,657,146 |
| 2020-12-01 | $13.55 | $15.37 | $12.75 | $13.82 | $13.82 | 8,150,032 |
| 2020-11-30 | $10.70 | $12.54 | $10.57 | $12.23 | $12.23 | 3,772,574 |
| 2020-11-27 | $10.05 | $10.69 | $9.57 | $10.52 | $10.52 | 1,481,129 |
| 2020-11-25 | $9.17 | $10.15 | $9.05 | $10.09 | $10.09 | 2,216,464 |
| 2020-11-24 | $10.04 | $10.07 | $9.02 | $9.25 | $9.25 | 1,935,967 |
| 2020-11-23 | $9.32 | $9.47 | $8.76 | $9.24 | $9.24 | 2,186,876 |
| 2020-11-20 | $9.58 | $9.61 | $9.30 | $9.32 | $9.32 | 1,023,188 |
| 2020-11-19 | $9.44 | $9.62 | $9.26 | $9.57 | $9.57 | 1,211,571 |
| 2020-11-18 | $9.62 | $9.65 | $9.18 | $9.32 | $9.32 | 920,064 |
| 2020-11-17 | $9.36 | $9.70 | $9.11 | $9.51 | $9.51 | 883,759 |
| 2020-11-16 | $9.37 | $9.86 | $9.03 | $9.42 | $9.42 | 1,818,110 |
| 2020-11-13 | $10.91 | $10.94 | $9.94 | $10.13 | $10.13 | 1,216,840 |
| 2020-11-12 | $10.04 | $10.67 | $9.70 | $10.64 | $10.64 | 2,060,824 |
| 2020-11-11 | $9.50 | $10.13 | $9.08 | $9.98 | $9.98 | 1,379,372 |
| 2020-11-10 | $8.84 | $9.78 | $8.41 | $9.33 | $9.33 | 4,380,543 |
| 2020-11-09 | $12.18 | $12.30 | $7.80 | $7.84 | $7.84 | 5,970,701 |
| 2020-11-06 | $12.16 | $12.49 | $11.99 | $12.45 | $12.45 | 653,587 |
| 2020-11-05 | $12.60 | $12.75 | $12.05 | $12.40 | $12.40 | 769,397 |
| 2020-11-04 | $11.60 | $12.56 | $11.54 | $12.51 | $12.51 | 762,382 |
| 2020-11-03 | $11.20 | $11.74 | $11.13 | $11.65 | $11.65 | 451,224 |
| 2020-11-02 | $11.37 | $11.48 | $11.05 | $11.35 | $11.35 | 473,720 |
| 2020-10-30 | $11.24 | $11.52 | $10.87 | $11.45 | $11.45 | 1,088,021 |
| 2020-10-29 | $11.35 | $11.56 | $10.41 | $11.43 | $11.43 | 1,597,869 |
| 2020-10-28 | $11.40 | $11.76 | $10.96 | $11.20 | $11.20 | 613,112 |
| 2020-10-27 | $11.78 | $12.11 | $11.46 | $11.81 | $11.81 | 496,599 |
| 2020-10-26 | $12.01 | $12.42 | $11.41 | $11.81 | $11.81 | 848,207 |
| 2020-10-23 | $11.60 | $12.02 | $11.30 | $12.00 | $12.00 | 540,811 |
| 2020-10-22 | $11.06 | $11.73 | $10.91 | $11.68 | $11.68 | 781,972 |
| 2020-10-21 | $11.28 | $11.55 | $10.95 | $11.05 | $11.05 | 828,386 |
| 2020-10-20 | $12.18 | $12.45 | $11.20 | $11.39 | $11.39 | 1,393,709 |
| 2020-10-19 | $13.00 | $13.01 | $12.07 | $12.19 | $12.19 | 1,225,678 |
| 2020-10-16 | $13.08 | $13.41 | $12.70 | $12.97 | $12.97 | 1,011,358 |
| 2020-10-15 | $12.61 | $13.16 | $12.16 | $13.13 | $13.13 | 1,931,918 |
| 2020-10-14 | $14.45 | $14.45 | $12.61 | $12.80 | $12.80 | 2,943,840 |
| 2020-10-13 | $14.20 | $16.25 | $13.82 | $14.22 | $14.22 | 13,365,889 |
| 2020-10-12 | $12.80 | $13.46 | $12.31 | $12.60 | $12.60 | 2,471,713 |
| 2020-10-09 | $13.34 | $13.35 | $12.21 | $12.37 | $12.37 | 1,199,849 |
| 2020-10-08 | $14.00 | $14.07 | $13.21 | $13.30 | $13.30 | 804,264 |
| 2020-10-07 | $13.78 | $14.46 | $13.51 | $13.78 | $13.78 | 903,821 |
| 2020-10-06 | $13.97 | $14.40 | $13.60 | $13.64 | $13.64 | 849,370 |
| 2020-10-05 | $13.01 | $13.91 | $12.75 | $13.87 | $13.87 | 963,450 |
| 2020-10-02 | $12.70 | $13.35 | $12.52 | $12.97 | $12.97 | 734,955 |
| 2020-10-01 | $13.10 | $13.44 | $12.62 | $12.93 | $12.93 | 844,752 |
| 2020-09-30 | $12.90 | $13.45 | $12.70 | $13.20 | $13.20 | 979,714 |
| 2020-09-29 | $12.17 | $13.01 | $11.89 | $13.01 | $13.01 | 1,375,598 |
| 2020-09-28 | $13.13 | $13.13 | $12.00 | $12.30 | $12.30 | 1,217,514 |
| 2020-09-25 | $13.06 | $13.89 | $12.46 | $12.92 | $12.92 | 2,262,194 |
| 2020-09-24 | $12.46 | $12.46 | $11.70 | $12.03 | $12.03 | 760,025 |
| 2020-09-23 | $14.37 | $14.40 | $12.32 | $12.53 | $12.53 | 1,322,957 |
| 2020-09-22 | $13.52 | $14.52 | $13.12 | $14.35 | $14.35 | 1,980,549 |
| 2020-09-21 | $13.90 | $14.34 | $13.22 | $13.57 | $13.57 | 882,096 |
| 2020-09-18 | $14.18 | $14.43 | $13.40 | $14.12 | $14.12 | 2,455,950 |
| 2020-09-17 | $14.10 | $15.63 | $13.70 | $14.02 | $14.02 | 3,076,741 |
| 2020-09-16 | $12.50 | $14.81 | $12.48 | $13.84 | $13.84 | 2,645,687 |
| 2020-09-15 | $13.27 | $13.69 | $12.26 | $12.45 | $12.45 | 1,337,411 |
| 2020-09-14 | $12.27 | $13.71 | $12.27 | $13.24 | $13.24 | 1,808,850 |
| 2020-09-11 | $12.11 | $12.62 | $11.85 | $12.09 | $12.09 | 1,296,242 |
| 2020-09-10 | $12.55 | $12.60 | $11.89 | $11.93 | $11.93 | 1,972,181 |
| 2020-09-09 | $12.80 | $13.65 | $12.39 | $12.54 | $12.54 | 1,021,108 |
| 2020-09-08 | $12.43 | $13.47 | $11.75 | $12.65 | $12.65 | 1,294,706 |
| 2020-09-04 | $13.24 | $13.41 | $12.00 | $12.43 | $12.43 | 1,206,179 |
| 2020-09-03 | $14.47 | $14.97 | $13.37 | $13.41 | $13.41 | 1,008,306 |
| 2020-09-02 | $14.79 | $15.14 | $13.28 | $14.61 | $14.61 | 1,421,181 |
| 2020-09-01 | $16.46 | $16.94 | $14.11 | $15.09 | $15.09 | 1,840,556 |
| 2020-08-31 | $17.85 | $17.85 | $16.55 | $16.87 | $16.87 | 1,378,165 |
| 2020-08-28 | $18.44 | $18.44 | $17.26 | $17.62 | $17.62 | 1,281,024 |
| 2020-08-27 | $18.47 | $18.70 | $17.52 | $18.22 | $18.22 | 1,047,450 |
| 2020-08-26 | $21.42 | $21.59 | $17.66 | $18.42 | $18.42 | 3,319,153 |
| 2020-08-25 | $23.30 | $23.80 | $21.52 | $21.57 | $21.57 | 1,366,164 |
| 2020-08-24 | $23.12 | $23.16 | $21.20 | $21.99 | $21.99 | 1,511,173 |
| 2020-08-21 | $25.60 | $26.32 | $23.43 | $24.04 | $24.04 | 1,542,311 |
| 2020-08-20 | $24.52 | $26.40 | $24.35 | $26.07 | $26.07 | 1,341,520 |
| 2020-08-19 | $25.38 | $25.87 | $24.17 | $24.43 | $24.43 | 1,032,941 |
| 2020-08-18 | $26.56 | $26.58 | $24.77 | $25.76 | $25.76 | 1,316,995 |
| 2020-08-17 | $24.60 | $26.75 | $24.59 | $26.56 | $26.56 | 1,533,245 |
| 2020-08-14 | $24.17 | $25.00 | $23.02 | $24.66 | $24.66 | 1,019,217 |
| 2020-08-13 | $21.90 | $24.46 | $21.81 | $23.70 | $23.70 | 887,763 |
| 2020-08-12 | $22.25 | $25.00 | $20.21 | $22.58 | $22.58 | 2,127,025 |
| 2020-08-11 | $25.34 | $25.35 | $22.00 | $23.10 | $23.10 | 2,371,514 |
| 2020-08-10 | $27.33 | $27.79 | $25.50 | $26.10 | $26.10 | 1,093,020 |
| 2020-08-07 | $26.10 | $28.19 | $26.10 | $27.38 | $27.38 | 1,029,705 |
| 2020-08-06 | $27.08 | $27.54 | $26.05 | $26.50 | $26.50 | 1,104,447 |
| 2020-08-05 | $27.53 | $28.38 | $26.75 | $27.16 | $27.16 | 1,418,337 |
| 2020-08-04 | $27.17 | $29.71 | $26.34 | $28.18 | $28.18 | 2,305,211 |
| 2020-08-03 | $26.51 | $27.78 | $25.55 | $27.25 | $27.25 | 2,207,749 |
| 2020-07-31 | $27.00 | $28.33 | $25.66 | $26.58 | $26.58 | 2,978,223 |
| 2020-07-30 | $21.57 | $26.30 | $21.57 | $26.06 | $26.06 | 2,892,263 |
| 2020-07-29 | $23.80 | $23.97 | $21.36 | $22.52 | $22.52 | 2,102,923 |
| 2020-07-28 | $23.60 | $24.99 | $22.86 | $23.60 | $23.60 | 1,763,495 |
| 2020-07-27 | $25.58 | $27.31 | $20.77 | $22.43 | $22.43 | 3,573,345 |
| 2020-07-24 | $26.52 | $27.61 | $25.25 | $25.63 | $25.63 | 1,931,137 |
| 2020-07-23 | $28.63 | $29.49 | $26.80 | $27.65 | $27.65 | 2,028,711 |
| 2020-07-22 | $31.58 | $31.58 | $28.28 | $28.98 | $28.98 | 2,843,363 |
| 2020-07-21 | $31.98 | $33.20 | $30.54 | $31.40 | $31.40 | 2,578,431 |
| 2020-07-20 | $29.35 | $35.10 | $25.16 | $33.26 | $33.26 | 6,091,666 |
| 2020-07-17 | $26.45 | $29.20 | $26.32 | $28.66 | $28.66 | 4,347,263 |
| 2020-07-16 | $25.26 | $27.43 | $24.33 | $26.58 | $26.58 | 2,558,322 |
| 2020-07-15 | $29.50 | $30.19 | $22.80 | $26.50 | $26.50 | 8,553,639 |
| 2020-07-14 | $26.90 | $33.30 | $25.62 | $29.03 | $29.03 | 16,127,674 |
| 2020-07-13 | $27.48 | $28.67 | $24.63 | $25.00 | $25.00 | 15,464,060 |
| 2020-07-10 | $19.49 | $24.39 | $19.32 | $22.35 | $22.35 | 17,919,549 |
| 2020-07-09 | $16.73 | $24.65 | $16.11 | $20.22 | $20.22 | 58,738,115 |
| 2020-07-08 | $11.70 | $20.65 | $11.33 | $17.03 | $17.03 | 18,213,814 |
| 2020-07-07 | $9.92 | $11.38 | $9.85 | $11.19 | $11.19 | 2,484,161 |
| 2020-07-06 | $10.59 | $10.60 | $9.63 | $9.93 | $9.93 | 1,181,185 |
| 2020-07-02 | $9.65 | $10.75 | $9.37 | $10.42 | $10.42 | 1,642,220 |
| 2020-07-01 | $10.53 | $10.55 | $8.60 | $9.94 | $9.94 | 2,755,748 |
| 2020-06-30 | $9.99 | $11.04 | $9.90 | $10.71 | $10.71 | 1,672,430 |
| 2020-06-29 | $12.00 | $12.74 | $9.66 | $10.42 | $10.42 | 5,812,625 |
| 2020-06-26 | $10.91 | $11.20 | $9.87 | $10.60 | $10.60 | 6,409,241 |
| 2020-06-25 | $8.35 | $9.48 | $8.06 | $9.19 | $9.19 | 2,945,441 |
| 2020-06-24 | $8.35 | $8.44 | $8.00 | $8.38 | $8.38 | 1,263,274 |
| 2020-06-23 | $8.25 | $8.44 | $7.93 | $8.35 | $8.35 | 1,411,257 |
| 2020-06-22 | $8.00 | $8.46 | $7.82 | $8.18 | $8.18 | 3,027,416 |
| 2020-06-19 | $7.45 | $7.49 | $7.12 | $7.40 | $7.40 | 800,409 |
| 2020-06-18 | $7.55 | $7.55 | $6.88 | $7.30 | $7.30 | 1,044,400 |
| 2020-06-17 | $7.75 | $8.05 | $7.35 | $7.42 | $7.42 | 871,987 |
| 2020-06-16 | $7.90 | $8.18 | $7.54 | $7.75 | $7.75 | 1,616,318 |
| 2020-06-15 | $7.35 | $7.79 | $7.13 | $7.68 | $7.68 | 2,932,426 |
| 2020-06-12 | $7.11 | $8.03 | $7.11 | $7.54 | $7.54 | 2,255,676 |
| 2020-06-11 | $5.82 | $7.45 | $5.75 | $7.11 | $7.11 | 2,760,764 |
| 2020-06-10 | $6.51 | $6.56 | $5.71 | $6.05 | $6.05 | 1,320,651 |
| 2020-06-09 | $6.66 | $6.85 | $6.45 | $6.47 | $6.47 | 1,155,926 |
| 2020-06-08 | $7.32 | $7.38 | $6.50 | $6.95 | $6.95 | 1,975,150 |
| 2020-06-05 | $7.41 | $7.95 | $7.06 | $7.56 | $7.56 | 1,606,806 |
| 2020-06-04 | $8.17 | $8.57 | $7.07 | $7.55 | $7.55 | 2,719,791 |
| 2020-06-03 | $9.00 | $9.05 | $8.28 | $8.33 | $8.33 | 1,592,584 |
| 2020-06-02 | $8.41 | $9.09 | $8.05 | $8.95 | $8.95 | 1,959,455 |
| 2020-06-01 | $9.38 | $9.53 | $8.56 | $8.64 | $8.64 | 3,287,035 |
| 2020-05-29 | $9.08 | $9.48 | $8.56 | $9.28 | $9.28 | 4,298,398 |
| 2020-05-28 | $7.68 | $9.15 | $7.55 | $8.18 | $8.18 | 3,408,635 |
| 2020-05-27 | $8.40 | $8.40 | $6.17 | $8.09 | $8.09 | 6,698,033 |
| 2020-05-26 | $7.66 | $10.68 | $7.46 | $8.42 | $8.42 | 36,457,062 |
| 2020-05-22 | $6.00 | $7.00 | $5.95 | $6.95 | $6.95 | 5,003,752 |
| 2020-05-21 | $6.16 | $6.46 | $5.75 | $6.08 | $6.08 | 3,665,709 |
| 2020-05-20 | $5.20 | $6.69 | $5.17 | $6.06 | $6.06 | 12,302,330 |
| 2020-05-19 | $4.70 | $5.35 | $4.58 | $4.93 | $4.93 | 2,837,922 |
| 2020-05-18 | $4.59 | $4.67 | $4.36 | $4.50 | $4.50 | 1,735,275 |
| 2020-05-15 | $4.33 | $4.71 | $4.27 | $4.48 | $4.48 | 2,714,527 |
| 2020-05-14 | $5.10 | $5.74 | $4.42 | $4.49 | $4.49 | 21,069,184 |
| 2020-05-13 | $3.75 | $4.45 | $3.65 | $4.13 | $4.13 | 5,858,628 |
| 2020-05-12 | $3.25 | $3.86 | $3.25 | $3.70 | $3.70 | 2,970,732 |
| 2020-05-11 | $3.15 | $3.18 | $3.05 | $3.15 | $3.15 | 460,786 |
| 2020-05-08 | $3.17 | $3.17 | $3.03 | $3.11 | $3.11 | 528,577 |
| 2020-05-07 | $3.14 | $3.15 | $3.05 | $3.12 | $3.12 | 354,417 |
| 2020-05-06 | $3.13 | $3.14 | $3.01 | $3.10 | $3.10 | 407,978 |
| 2020-05-05 | $3.18 | $3.21 | $3.08 | $3.14 | $3.14 | 381,646 |
| 2020-05-04 | $3.00 | $3.18 | $2.91 | $3.15 | $3.15 | 509,438 |
| 2020-05-01 | $3.04 | $3.04 | $2.88 | $2.96 | $2.96 | 601,485 |
| 2020-04-30 | $3.07 | $3.07 | $2.95 | $3.05 | $3.05 | 420,382 |
| 2020-04-29 | $3.16 | $3.16 | $2.97 | $3.04 | $3.04 | 568,181 |
| 2020-04-28 | $3.22 | $3.24 | $3.01 | $3.09 | $3.09 | 417,555 |
| 2020-04-27 | $3.26 | $3.28 | $3.10 | $3.16 | $3.16 | 425,749 |
| 2020-04-24 | $3.10 | $3.23 | $3.03 | $3.16 | $3.16 | 664,403 |
| 2020-04-23 | $3.08 | $3.18 | $3.03 | $3.09 | $3.09 | 306,154 |
| 2020-04-22 | $3.25 | $3.29 | $3.05 | $3.07 | $3.07 | 369,340 |
| 2020-04-21 | $3.23 | $3.30 | $3.07 | $3.17 | $3.17 | 579,360 |
| 2020-04-20 | $3.30 | $3.35 | $3.18 | $3.23 | $3.23 | 433,374 |
| 2020-04-17 | $3.50 | $3.50 | $3.29 | $3.32 | $3.32 | 474,461 |
| 2020-04-16 | $3.50 | $3.60 | $3.31 | $3.46 | $3.46 | 1,255,109 |
| 2020-04-15 | $3.17 | $3.42 | $3.13 | $3.41 | $3.41 | 580,785 |
| 2020-04-14 | $3.38 | $3.41 | $3.21 | $3.25 | $3.25 | 371,654 |
| 2020-04-13 | $3.16 | $3.30 | $3.06 | $3.26 | $3.26 | 374,360 |
| 2020-04-09 | $3.35 | $3.42 | $3.13 | $3.17 | $3.17 | 658,775 |
| 2020-04-08 | $3.49 | $3.54 | $3.13 | $3.35 | $3.35 | 1,845,012 |
| 2020-04-07 | $2.94 | $3.43 | $2.90 | $3.35 | $3.35 | 3,150,543 |
| 2020-04-06 | $2.94 | $3.04 | $2.86 | $2.97 | $2.97 | 428,099 |
| 2020-04-03 | $2.97 | $2.99 | $2.86 | $2.90 | $2.90 | 371,458 |
| 2020-04-02 | $2.91 | $3.04 | $2.89 | $3.02 | $3.02 | 534,412 |
| 2020-04-01 | $3.25 | $3.28 | $2.85 | $3.04 | $3.04 | 1,731,106 |
| 2020-03-31 | $3.07 | $3.28 | $2.85 | $3.21 | $3.21 | 1,816,031 |
| 2020-03-30 | $3.04 | $3.20 | $2.86 | $3.02 | $3.02 | 1,773,549 |
| 2020-03-27 | $2.70 | $2.96 | $2.68 | $2.85 | $2.85 | 1,685,783 |
| 2020-03-26 | $3.49 | $3.73 | $3.10 | $3.25 | $3.25 | 1,965,773 |
| 2020-03-25 | $3.15 | $3.48 | $3.06 | $3.43 | $3.43 | 1,803,165 |
| 2020-03-24 | $3.00 | $3.30 | $2.90 | $3.20 | $3.20 | 2,705,015 |
| 2020-03-23 | $3.04 | $3.05 | $2.75 | $2.95 | $2.95 | 746,177 |
| 2020-03-20 | $2.85 | $3.07 | $2.75 | $2.94 | $2.94 | 957,178 |
| 2020-03-19 | $2.89 | $3.07 | $2.80 | $2.85 | $2.85 | 797,176 |
| 2020-03-18 | $3.10 | $3.20 | $2.75 | $2.82 | $2.82 | 953,767 |
| 2020-03-17 | $3.00 | $3.10 | $2.81 | $2.99 | $2.99 | 776,307 |
| 2020-03-16 | $2.74 | $3.29 | $2.55 | $2.89 | $2.89 | 1,084,675 |
| 2020-03-13 | $3.06 | $3.25 | $2.70 | $2.89 | $2.89 | 1,342,013 |
| 2020-03-12 | $3.31 | $3.43 | $2.80 | $3.30 | $3.30 | 1,307,393 |
| 2020-03-11 | $3.10 | $3.79 | $2.91 | $3.19 | $3.19 | 5,081,518 |
| 2020-03-10 | $3.00 | $3.08 | $2.50 | $2.61 | $2.61 | 1,828,699 |
| 2020-03-09 | $3.99 | $3.99 | $3.11 | $3.16 | $3.16 | 2,229,345 |
| 2020-03-06 | $3.77 | $3.90 | $3.40 | $3.80 | $3.80 | 5,011,687 |
| 2020-03-05 | $3.00 | $3.45 | $2.85 | $3.37 | $3.37 | 2,907,349 |
| 2020-03-04 | $3.04 | $3.09 | $2.75 | $2.85 | $2.85 | 2,026,001 |
| 2020-03-03 | $2.90 | $3.51 | $2.50 | $3.26 | $3.26 | 5,880,521 |
| 2020-03-02 | $3.80 | $3.88 | $2.71 | $3.16 | $3.16 | 5,219,429 |
| 2020-02-28 | $4.18 | $4.45 | $3.00 | $3.70 | $3.70 | 26,125,314 |
| 2020-02-27 | $1.69 | $1.78 | $1.60 | $1.76 | $1.76 | 483,981 |
| 2020-02-26 | $1.76 | $1.78 | $1.67 | $1.69 | $1.69 | 102,497 |
| 2020-02-25 | $1.80 | $1.83 | $1.71 | $1.73 | $1.73 | 157,841 |
| 2020-02-24 | $1.80 | $1.81 | $1.71 | $1.77 | $1.77 | 209,686 |
| 2020-02-21 | $1.79 | $1.79 | $1.72 | $1.76 | $1.76 | 74,430 |
| 2020-02-20 | $1.76 | $1.78 | $1.73 | $1.77 | $1.77 | 45,658 |
| 2020-02-19 | $1.71 | $1.76 | $1.71 | $1.76 | $1.76 | 60,287 |
| 2020-02-18 | $1.70 | $1.75 | $1.68 | $1.71 | $1.71 | 60,019 |
| 2020-02-14 | $1.70 | $1.75 | $1.67 | $1.74 | $1.74 | 74,384 |
| 2020-02-13 | $1.70 | $1.76 | $1.69 | $1.71 | $1.71 | 138,330 |
| 2020-02-12 | $1.77 | $1.80 | $1.71 | $1.72 | $1.72 | 109,351 |
| 2020-02-11 | $1.81 | $1.81 | $1.76 | $1.77 | $1.77 | 124,617 |
| 2020-02-10 | $1.83 | $1.83 | $1.76 | $1.79 | $1.79 | 153,385 |
| 2020-02-07 | $1.77 | $1.94 | $1.73 | $1.80 | $1.80 | 436,004 |
| 2020-02-06 | $1.80 | $1.88 | $1.75 | $1.79 | $1.79 | 80,235 |
| 2020-02-05 | $1.77 | $1.85 | $1.75 | $1.81 | $1.81 | 198,805 |
| 2020-02-04 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 92,139 |
| 2020-02-03 | $1.72 | $1.83 | $1.72 | $1.76 | $1.76 | 75,840 |
| 2020-01-31 | $1.76 | $1.81 | $1.69 | $1.72 | $1.72 | 298,326 |
| 2020-01-30 | $1.80 | $1.84 | $1.74 | $1.77 | $1.77 | 117,320 |
| 2020-01-29 | $1.82 | $1.85 | $1.75 | $1.81 | $1.81 | 185,187 |
| 2020-01-28 | $1.87 | $1.89 | $1.76 | $1.83 | $1.83 | 157,336 |
| 2020-01-27 | $1.90 | $1.93 | $1.82 | $1.85 | $1.85 | 194,482 |
| 2020-01-24 | $1.98 | $1.98 | $1.90 | $1.91 | $1.91 | 348,999 |
| 2020-01-23 | $2.08 | $2.15 | $1.91 | $2.01 | $2.01 | 1,670,788 |
| 2020-01-22 | $1.97 | $2.06 | $1.88 | $2.03 | $2.03 | 1,221,661 |
| 2020-01-21 | $1.94 | $2.20 | $1.87 | $2.02 | $2.02 | 1,518,887 |
| 2020-01-17 | $1.84 | $1.87 | $1.83 | $1.84 | $1.84 | 57,575 |
| 2020-01-16 | $1.79 | $1.84 | $1.79 | $1.82 | $1.82 | 78,672 |
| 2020-01-15 | $1.78 | $1.81 | $1.77 | $1.80 | $1.80 | 43,218 |
| 2020-01-14 | $1.76 | $1.82 | $1.76 | $1.77 | $1.77 | 52,213 |
| 2020-01-13 | $1.78 | $1.82 | $1.71 | $1.78 | $1.78 | 71,029 |
| 2020-01-10 | $1.87 | $1.88 | $1.81 | $1.85 | $1.85 | 72,655 |
| 2020-01-09 | $1.91 | $1.93 | $1.86 | $1.87 | $1.87 | 56,128 |
| 2020-01-08 | $1.96 | $1.97 | $1.88 | $1.88 | $1.88 | 52,223 |
| 2020-01-07 | $1.97 | $1.97 | $1.94 | $1.95 | $1.95 | 60,151 |
| 2020-01-06 | $1.94 | $1.95 | $1.91 | $1.95 | $1.95 | 55,923 |
| 2020-01-03 | $1.92 | $1.95 | $1.89 | $1.92 | $1.92 | 136,759 |
| 2020-01-02 | $1.89 | $1.93 | $1.88 | $1.92 | $1.92 | 124,057 |
| 2019-12-31 | $1.78 | $1.92 | $1.78 | $1.89 | $1.89 | 343,605 |
| 2019-12-30 | $1.82 | $1.83 | $1.77 | $1.80 | $1.80 | 160,783 |
| 2019-12-27 | $1.76 | $1.83 | $1.76 | $1.80 | $1.80 | 263,278 |
| 2019-12-26 | $1.77 | $1.83 | $1.77 | $1.79 | $1.79 | 66,780 |
| 2019-12-24 | $1.78 | $1.81 | $1.77 | $1.77 | $1.77 | 70,289 |
| 2019-12-23 | $1.76 | $1.81 | $1.73 | $1.77 | $1.77 | 129,933 |
| 2019-12-20 | $1.77 | $1.83 | $1.74 | $1.76 | $1.76 | 101,502 |
| 2019-12-19 | $1.79 | $1.80 | $1.71 | $1.78 | $1.78 | 119,772 |
| 2019-12-18 | $1.73 | $1.78 | $1.71 | $1.71 | $1.71 | 40,686 |
| 2019-12-17 | $1.73 | $1.75 | $1.71 | $1.74 | $1.74 | 80,677 |
| 2019-12-16 | $1.73 | $1.80 | $1.71 | $1.74 | $1.74 | 75,554 |
| 2019-12-13 | $1.79 | $1.85 | $1.71 | $1.72 | $1.72 | 141,597 |
| 2019-12-12 | $1.82 | $1.88 | $1.79 | $1.79 | $1.79 | 112,909 |
| 2019-12-11 | $1.83 | $1.90 | $1.76 | $1.85 | $1.85 | 109,172 |
| 2019-12-10 | $1.85 | $1.90 | $1.81 | $1.83 | $1.83 | 64,142 |
| 2019-12-09 | $1.89 | $1.93 | $1.81 | $1.84 | $1.84 | 138,698 |
| 2019-12-06 | $1.84 | $1.92 | $1.83 | $1.88 | $1.88 | 115,299 |
| 2019-12-05 | $2.21 | $2.24 | $1.83 | $1.83 | $1.83 | 746,267 |
| 2019-12-04 | $2.15 | $2.22 | $2.10 | $2.14 | $2.14 | 171,436 |
| 2019-12-03 | $1.95 | $2.15 | $1.93 | $2.15 | $2.15 | 296,823 |
| 2019-12-02 | $1.90 | $1.94 | $1.85 | $1.94 | $1.94 | 189,353 |
| 2019-11-29 | $1.69 | $1.84 | $1.66 | $1.82 | $1.82 | 95,166 |
| 2019-11-27 | $1.65 | $1.68 | $1.62 | $1.66 | $1.66 | 80,808 |
| 2019-11-26 | $1.63 | $1.66 | $1.61 | $1.65 | $1.65 | 111,020 |
| 2019-11-25 | $1.61 | $1.66 | $1.59 | $1.65 | $1.65 | 98,189 |
| 2019-11-22 | $1.66 | $1.67 | $1.62 | $1.62 | $1.62 | 83,349 |
| 2019-11-21 | $1.57 | $1.68 | $1.57 | $1.67 | $1.67 | 301,284 |
| 2019-11-20 | $1.54 | $1.63 | $1.53 | $1.55 | $1.55 | 149,377 |
| 2019-11-19 | $1.53 | $1.57 | $1.51 | $1.53 | $1.53 | 167,963 |
| 2019-11-18 | $1.65 | $1.66 | $1.53 | $1.56 | $1.56 | 192,017 |
| 2019-11-15 | $1.60 | $1.65 | $1.58 | $1.61 | $1.61 | 181,282 |
| 2019-11-14 | $1.70 | $1.70 | $1.52 | $1.61 | $1.61 | 573,769 |
| 2019-11-13 | $1.78 | $1.80 | $1.75 | $1.76 | $1.76 | 132,591 |
| 2019-11-12 | $1.79 | $1.84 | $1.75 | $1.75 | $1.75 | 77,380 |
| 2019-11-11 | $1.82 | $1.83 | $1.75 | $1.78 | $1.78 | 121,114 |
| 2019-11-08 | $1.85 | $1.86 | $1.82 | $1.84 | $1.84 | 73,777 |
| 2019-11-07 | $1.87 | $1.88 | $1.83 | $1.86 | $1.86 | 66,011 |
| 2019-11-06 | $1.92 | $1.92 | $1.86 | $1.87 | $1.87 | 91,231 |
| 2019-11-05 | $1.95 | $1.95 | $1.91 | $1.92 | $1.92 | 57,085 |
| 2019-11-04 | $1.94 | $1.96 | $1.90 | $1.93 | $1.93 | 45,980 |
| 2019-11-01 | $1.93 | $1.97 | $1.90 | $1.95 | $1.95 | 50,100 |
| 2019-10-31 | $1.97 | $1.98 | $1.90 | $1.91 | $1.91 | 89,828 |
| 2019-10-30 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 47,673 |
| 2019-10-29 | $2.02 | $2.02 | $1.98 | $1.98 | $1.98 | 24,233 |
| 2019-10-28 | $1.98 | $2.03 | $1.98 | $2.02 | $2.02 | 24,871 |
| 2019-10-25 | $2.00 | $2.02 | $1.95 | $1.98 | $1.98 | 53,080 |
| 2019-10-24 | $2.02 | $2.04 | $1.99 | $2.00 | $2.00 | 20,680 |
| 2019-10-23 | $2.01 | $2.04 | $1.96 | $2.02 | $2.02 | 49,969 |
| 2019-10-22 | $2.00 | $2.04 | $1.95 | $2.01 | $2.01 | 48,536 |
| 2019-10-21 | $2.02 | $2.04 | $1.98 | $1.98 | $1.98 | 46,119 |
| 2019-10-18 | $2.00 | $2.03 | $1.96 | $2.02 | $2.02 | 36,768 |
| 2019-10-17 | $2.04 | $2.04 | $1.95 | $1.99 | $1.99 | 54,315 |
| 2019-10-16 | $2.06 | $2.08 | $1.98 | $2.03 | $2.03 | 123,752 |
| 2019-10-15 | $1.96 | $2.05 | $1.95 | $2.05 | $2.05 | 95,502 |
| 2019-10-14 | $1.95 | $1.97 | $1.94 | $1.97 | $1.97 | 27,255 |
| 2019-10-11 | $1.93 | $1.98 | $1.90 | $1.96 | $1.96 | 46,005 |
| 2019-10-10 | $1.92 | $1.96 | $1.90 | $1.90 | $1.90 | 53,821 |
| 2019-10-09 | $1.93 | $1.96 | $1.91 | $1.92 | $1.92 | 40,701 |
| 2019-10-08 | $1.91 | $1.98 | $1.87 | $1.93 | $1.93 | 232,181 |
| 2019-10-07 | $1.91 | $1.96 | $1.89 | $1.90 | $1.90 | 52,633 |
| 2019-10-04 | $1.90 | $1.97 | $1.90 | $1.90 | $1.90 | 132,509 |
| 2019-10-03 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 67,107 |
| 2019-10-02 | $1.91 | $1.95 | $1.89 | $1.89 | $1.89 | 68,045 |
| 2019-10-01 | $1.96 | $1.99 | $1.90 | $1.90 | $1.90 | 166,878 |
| 2019-09-30 | $1.93 | $2.01 | $1.91 | $1.95 | $1.95 | 119,433 |
| 2019-09-27 | $2.00 | $2.04 | $1.92 | $1.95 | $1.95 | 165,536 |
| 2019-09-26 | $2.01 | $2.11 | $1.95 | $2.00 | $2.00 | 238,219 |
| 2019-09-25 | $2.05 | $2.08 | $2.01 | $2.01 | $2.01 | 87,780 |
| 2019-09-24 | $2.06 | $2.07 | $2.01 | $2.03 | $2.03 | 113,778 |
| 2019-09-23 | $2.08 | $2.11 | $2.07 | $2.09 | $2.09 | 73,030 |
| 2019-09-20 | $2.02 | $2.14 | $2.02 | $2.11 | $2.11 | 120,503 |
| 2019-09-19 | $2.10 | $2.17 | $2.02 | $2.04 | $2.04 | 106,342 |
| 2019-09-18 | $2.18 | $2.22 | $2.10 | $2.10 | $2.10 | 97,880 |
| 2019-09-17 | $2.22 | $2.27 | $2.16 | $2.17 | $2.17 | 106,261 |
| 2019-09-16 | $2.20 | $2.29 | $2.17 | $2.22 | $2.22 | 234,103 |
| 2019-09-13 | $2.24 | $2.25 | $2.16 | $2.25 | $2.25 | 77,828 |
| 2019-09-12 | $2.23 | $2.25 | $2.15 | $2.15 | $2.15 | 67,997 |
| 2019-09-11 | $2.24 | $2.27 | $2.16 | $2.20 | $2.20 | 198,433 |
| 2019-09-10 | $2.13 | $2.29 | $2.10 | $2.20 | $2.20 | 218,324 |
| 2019-09-09 | $2.05 | $2.13 | $2.05 | $2.13 | $2.13 | 149,702 |
| 2019-09-06 | $2.17 | $2.17 | $2.02 | $2.02 | $2.02 | 152,881 |
| 2019-09-05 | $2.15 | $2.16 | $2.05 | $2.06 | $2.06 | 161,458 |
| 2019-09-04 | $2.12 | $2.15 | $2.08 | $2.10 | $2.10 | 65,590 |
| 2019-09-03 | $2.08 | $2.19 | $2.06 | $2.10 | $2.10 | 74,553 |
| 2019-08-30 | $2.06 | $2.15 | $2.05 | $2.11 | $2.11 | 83,884 |
| 2019-08-29 | $2.00 | $2.07 | $1.99 | $2.06 | $2.06 | 72,990 |
| 2019-08-28 | $1.94 | $1.99 | $1.94 | $1.98 | $1.98 | 71,409 |
| 2019-08-27 | $2.04 | $2.11 | $1.95 | $1.96 | $1.96 | 202,630 |
| 2019-08-26 | $2.13 | $2.13 | $2.02 | $2.02 | $2.02 | 55,965 |
| 2019-08-23 | $2.09 | $2.14 | $2.06 | $2.08 | $2.08 | 72,565 |
| 2019-08-22 | $2.11 | $2.15 | $2.08 | $2.13 | $2.13 | 47,416 |
| 2019-08-21 | $2.28 | $2.29 | $2.07 | $2.12 | $2.12 | 250,656 |
| 2019-08-20 | $2.21 | $2.21 | $2.11 | $2.13 | $2.13 | 62,296 |
| 2019-08-19 | $2.04 | $2.21 | $2.01 | $2.19 | $2.19 | 237,276 |
| 2019-08-16 | $2.02 | $2.09 | $1.99 | $2.03 | $2.03 | 136,563 |
| 2019-08-15 | $2.04 | $2.06 | $1.97 | $2.06 | $2.06 | 151,337 |
| 2019-08-14 | $2.20 | $2.20 | $2.02 | $2.03 | $2.03 | 152,198 |
| 2019-08-13 | $2.15 | $2.25 | $2.12 | $2.12 | $2.12 | 161,592 |
| 2019-08-12 | $2.22 | $2.28 | $2.15 | $2.17 | $2.17 | 129,535 |
| 2019-08-09 | $2.28 | $2.30 | $2.20 | $2.21 | $2.21 | 154,095 |
| 2019-08-08 | $2.25 | $2.32 | $2.23 | $2.26 | $2.26 | 67,383 |
| 2019-08-07 | $2.21 | $2.35 | $2.18 | $2.26 | $2.26 | 173,435 |
| 2019-08-06 | $2.23 | $2.28 | $2.20 | $2.22 | $2.22 | 115,902 |
| 2019-08-05 | $2.22 | $2.31 | $2.20 | $2.23 | $2.23 | 182,100 |
| 2019-08-02 | $2.41 | $2.41 | $2.24 | $2.29 | $2.29 | 234,363 |
| 2019-08-01 | $2.41 | $2.45 | $2.35 | $2.38 | $2.38 | 131,150 |
| 2019-07-31 | $2.37 | $2.46 | $2.32 | $2.40 | $2.40 | 136,469 |
| 2019-07-30 | $2.32 | $2.43 | $2.31 | $2.39 | $2.39 | 114,460 |
| 2019-07-29 | $2.39 | $2.42 | $2.30 | $2.35 | $2.35 | 114,058 |
| 2019-07-26 | $2.35 | $2.47 | $2.34 | $2.41 | $2.41 | 247,982 |
| 2019-07-25 | $2.32 | $2.39 | $2.29 | $2.33 | $2.33 | 309,521 |
| 2019-07-24 | $2.34 | $2.35 | $2.21 | $2.33 | $2.33 | 262,559 |
| 2019-07-23 | $2.32 | $2.37 | $2.26 | $2.31 | $2.31 | 298,770 |
| 2019-07-22 | $2.36 | $2.37 | $2.23 | $2.34 | $2.34 | 472,085 |
| 2019-07-19 | $2.41 | $2.54 | $2.31 | $2.35 | $2.35 | 1,198,200 |
| 2019-07-18 | $2.43 | $2.44 | $2.32 | $2.33 | $2.33 | 168,743 |
| 2019-07-17 | $2.48 | $2.48 | $2.41 | $2.45 | $2.45 | 73,921 |
| 2019-07-16 | $2.46 | $2.53 | $2.44 | $2.49 | $2.49 | 162,846 |
| 2019-07-15 | $2.48 | $2.49 | $2.40 | $2.47 | $2.47 | 116,040 |
| 2019-07-12 | $2.43 | $2.49 | $2.35 | $2.45 | $2.45 | 269,405 |
| 2019-07-11 | $2.43 | $2.45 | $2.36 | $2.40 | $2.40 | 323,090 |
| 2019-07-10 | $2.54 | $2.57 | $2.40 | $2.45 | $2.45 | 592,996 |
| 2019-07-09 | $2.85 | $2.95 | $2.52 | $2.66 | $2.66 | 5,558,199 |
| 2019-07-08 | $2.43 | $2.54 | $2.41 | $2.50 | $2.50 | 159,597 |
| 2019-07-05 | $2.40 | $2.44 | $2.38 | $2.42 | $2.42 | 72,725 |
| 2019-07-03 | $2.33 | $2.43 | $2.33 | $2.38 | $2.38 | 70,942 |
| 2019-07-02 | $2.37 | $2.45 | $2.35 | $2.36 | $2.36 | 101,165 |
| 2019-07-01 | $2.36 | $2.49 | $2.35 | $2.38 | $2.38 | 146,672 |
| 2019-06-28 | $2.31 | $2.38 | $2.31 | $2.38 | $2.38 | 116,437 |
| 2019-06-27 | $2.23 | $2.38 | $2.22 | $2.31 | $2.31 | 218,358 |
| 2019-06-26 | $2.24 | $2.27 | $2.21 | $2.23 | $2.23 | 107,420 |
| 2019-06-25 | $2.20 | $2.24 | $2.14 | $2.19 | $2.19 | 194,980 |
| 2019-06-24 | $2.28 | $2.31 | $2.20 | $2.20 | $2.20 | 140,313 |
| 2019-06-21 | $2.31 | $2.34 | $2.23 | $2.30 | $2.30 | 111,791 |
| 2019-06-20 | $2.36 | $2.40 | $2.30 | $2.31 | $2.31 | 127,978 |
| 2019-06-19 | $2.39 | $2.44 | $2.30 | $2.33 | $2.33 | 160,260 |
| 2019-06-18 | $2.50 | $2.58 | $2.35 | $2.36 | $2.36 | 327,064 |
| 2019-06-17 | $2.58 | $2.60 | $2.45 | $2.46 | $2.46 | 236,199 |
| 2019-06-14 | $2.46 | $2.62 | $2.44 | $2.58 | $2.58 | 378,432 |
| 2019-06-13 | $2.38 | $2.48 | $2.35 | $2.48 | $2.48 | 199,225 |
| 2019-06-12 | $2.36 | $2.41 | $2.32 | $2.35 | $2.35 | 110,258 |
| 2019-06-11 | $2.42 | $2.42 | $2.32 | $2.35 | $2.35 | 83,084 |
| 2019-06-10 | $2.41 | $2.53 | $2.34 | $2.34 | $2.34 | 219,172 |
| 2019-06-07 | $2.31 | $2.39 | $2.24 | $2.36 | $2.36 | 247,490 |
| 2019-06-06 | $2.44 | $2.46 | $2.27 | $2.32 | $2.32 | 186,287 |
| 2019-06-05 | $2.50 | $2.56 | $2.32 | $2.44 | $2.44 | 361,910 |
| 2019-06-04 | $2.47 | $2.49 | $2.44 | $2.45 | $2.45 | 128,479 |
| 2019-06-03 | $2.41 | $2.54 | $2.41 | $2.48 | $2.48 | 115,921 |
| 2019-05-31 | $2.42 | $2.45 | $2.36 | $2.43 | $2.43 | 152,193 |
| 2019-05-30 | $2.49 | $2.50 | $2.42 | $2.43 | $2.43 | 124,482 |
| 2019-05-29 | $2.51 | $2.57 | $2.46 | $2.49 | $2.49 | 133,677 |
| 2019-05-28 | $2.49 | $2.59 | $2.46 | $2.56 | $2.56 | 200,157 |
| 2019-05-24 | $2.47 | $2.52 | $2.39 | $2.51 | $2.51 | 143,868 |
| 2019-05-23 | $2.44 | $2.47 | $2.36 | $2.43 | $2.43 | 144,270 |
| 2019-05-22 | $2.52 | $2.56 | $2.42 | $2.44 | $2.44 | 202,832 |
| 2019-05-21 | $2.46 | $2.58 | $2.44 | $2.54 | $2.54 | 147,299 |
| 2019-05-20 | $2.41 | $2.54 | $2.36 | $2.45 | $2.45 | 244,959 |
| 2019-05-17 | $2.57 | $2.58 | $2.40 | $2.45 | $2.45 | 228,678 |
| 2019-05-16 | $2.64 | $2.68 | $2.56 | $2.61 | $2.61 | 204,851 |
| 2019-05-15 | $2.70 | $2.73 | $2.53 | $2.64 | $2.64 | 255,083 |
| 2019-05-14 | $2.55 | $2.70 | $2.55 | $2.63 | $2.63 | 201,864 |
| 2019-05-13 | $2.74 | $2.77 | $2.28 | $2.57 | $2.57 | 510,972 |
| 2019-05-10 | $2.86 | $2.88 | $2.70 | $2.77 | $2.77 | 377,183 |
| 2019-05-09 | $2.93 | $2.95 | $2.81 | $2.86 | $2.86 | 340,073 |
| 2019-05-08 | $2.90 | $3.08 | $2.85 | $2.99 | $2.99 | 531,469 |
| 2019-05-07 | $2.99 | $3.04 | $2.90 | $2.94 | $2.94 | 164,852 |
| 2019-05-06 | $2.85 | $3.06 | $2.84 | $3.04 | $3.04 | 338,897 |
| 2019-05-03 | $2.88 | $2.95 | $2.87 | $2.94 | $2.94 | 330,932 |
| 2019-05-02 | $2.85 | $2.92 | $2.81 | $2.89 | $2.89 | 254,093 |
| 2019-05-01 | $2.87 | $2.93 | $2.80 | $2.88 | $2.88 | 223,875 |
| 2019-04-30 | $2.92 | $2.99 | $2.80 | $2.86 | $2.86 | 363,621 |
| 2019-04-29 | $2.82 | $2.99 | $2.79 | $2.96 | $2.96 | 674,178 |
| 2019-04-26 | $2.69 | $2.84 | $2.67 | $2.81 | $2.81 | 269,961 |
| 2019-04-25 | $2.68 | $2.78 | $2.66 | $2.73 | $2.73 | 236,224 |
| 2019-04-24 | $2.68 | $2.76 | $2.64 | $2.71 | $2.71 | 294,249 |
| 2019-04-23 | $2.68 | $2.78 | $2.62 | $2.68 | $2.68 | 483,095 |
| 2019-04-22 | $2.75 | $2.79 | $2.65 | $2.71 | $2.71 | 477,729 |
| 2019-04-18 | $2.80 | $2.84 | $2.65 | $2.74 | $2.74 | 662,060 |
| 2019-04-17 | $3.00 | $3.00 | $2.80 | $2.82 | $2.82 | 823,775 |
| 2019-04-16 | $3.04 | $3.08 | $2.91 | $2.96 | $2.96 | 570,202 |
| 2019-04-15 | $3.18 | $3.18 | $2.94 | $3.00 | $3.00 | 764,357 |
| 2019-04-12 | $3.45 | $3.48 | $3.14 | $3.18 | $3.18 | 1,511,059 |
| 2019-04-11 | $3.38 | $3.53 | $3.16 | $3.40 | $3.40 | 1,732,073 |
| 2019-04-10 | $3.17 | $3.30 | $3.03 | $3.30 | $3.30 | 1,243,080 |
| 2019-04-09 | $3.25 | $3.26 | $3.13 | $3.17 | $3.17 | 670,438 |
| 2019-04-08 | $3.14 | $3.30 | $3.13 | $3.22 | $3.22 | 770,462 |
| 2019-04-05 | $3.00 | $3.17 | $3.00 | $3.09 | $3.09 | 630,759 |
| 2019-04-04 | $3.06 | $3.23 | $3.01 | $3.17 | $3.17 | 888,769 |
| 2019-04-03 | $2.98 | $3.14 | $2.93 | $3.08 | $3.08 | 839,552 |
| 2019-04-02 | $3.04 | $3.06 | $2.90 | $3.00 | $3.00 | 1,134,489 |
| 2019-04-01 | $2.96 | $3.34 | $2.90 | $3.25 | $3.25 | 1,677,941 |
| 2019-03-29 | $3.01 | $3.02 | $2.90 | $2.90 | $2.90 | 659,170 |
| 2019-03-28 | $2.95 | $3.04 | $2.91 | $3.03 | $3.03 | 591,405 |
| 2019-03-27 | $2.94 | $3.02 | $2.82 | $2.99 | $2.99 | 575,490 |
| 2019-03-26 | $2.93 | $3.07 | $2.83 | $2.95 | $2.95 | 876,138 |
| 2019-03-25 | $2.89 | $2.92 | $2.77 | $2.91 | $2.91 | 567,576 |
| 2019-03-22 | $2.94 | $3.08 | $2.81 | $2.84 | $2.84 | 1,271,942 |
| 2019-03-21 | $2.98 | $3.08 | $2.87 | $3.00 | $3.00 | 1,180,364 |
| 2019-03-20 | $3.16 | $3.32 | $2.98 | $3.03 | $3.03 | 2,801,753 |
| 2019-03-19 | $3.99 | $4.05 | $3.23 | $3.32 | $3.32 | 20,681,590 |
| 2019-03-18 | $2.69 | $2.97 | $2.63 | $2.89 | $2.89 | 765,681 |
| 2019-03-15 | $2.75 | $2.82 | $2.68 | $2.70 | $2.70 | 683,331 |
| 2019-03-14 | $2.75 | $2.93 | $2.72 | $2.75 | $2.75 | 934,926 |
| 2019-03-13 | $2.78 | $3.15 | $2.70 | $2.85 | $2.85 | 2,882,185 |
| 2019-03-12 | $2.78 | $2.86 | $2.66 | $2.76 | $2.76 | 1,047,626 |
| 2019-03-11 | $2.85 | $2.95 | $2.73 | $2.78 | $2.78 | 966,311 |
| 2019-03-08 | $3.63 | $3.75 | $2.61 | $2.88 | $2.88 | 7,264,051 |
| 2019-03-07 | $3.78 | $5.94 | $3.37 | $4.54 | $4.54 | 31,435,225 |
| 2019-03-06 | $2.69 | $3.06 | $2.53 | $3.02 | $3.02 | 1,324,263 |
| 2019-03-05 | $2.68 | $2.77 | $2.67 | $2.69 | $2.69 | 71,820 |
| 2019-03-04 | $2.71 | $2.82 | $2.65 | $2.66 | $2.66 | 88,925 |
| 2019-03-01 | $2.64 | $2.80 | $2.64 | $2.71 | $2.71 | 129,809 |
| 2019-02-28 | $2.88 | $2.88 | $2.65 | $2.69 | $2.69 | 186,664 |
| 2019-02-27 | $2.89 | $2.89 | $2.81 | $2.83 | $2.83 | 109,144 |
| 2019-02-26 | $2.75 | $2.86 | $2.75 | $2.81 | $2.81 | 107,023 |
| 2019-02-25 | $2.87 | $2.88 | $2.76 | $2.77 | $2.77 | 95,445 |
| 2019-02-22 | $2.76 | $2.90 | $2.73 | $2.81 | $2.81 | 140,820 |
| 2019-02-21 | $2.90 | $2.90 | $2.72 | $2.79 | $2.79 | 221,292 |
| 2019-02-20 | $2.95 | $2.95 | $2.86 | $2.86 | $2.86 | 137,083 |
| 2019-02-19 | $3.00 | $3.00 | $2.87 | $2.97 | $2.97 | 189,743 |
| 2019-02-15 | $3.00 | $3.01 | $2.87 | $2.99 | $2.99 | 164,328 |
| 2019-02-14 | $3.01 | $3.05 | $2.88 | $2.99 | $2.99 | 148,724 |
| 2019-02-13 | $3.02 | $3.09 | $2.97 | $3.05 | $3.05 | 106,186 |
| 2019-02-12 | $3.00 | $3.08 | $2.90 | $3.03 | $3.03 | 143,902 |
| 2019-02-11 | $3.09 | $3.10 | $2.85 | $2.98 | $2.98 | 353,642 |
| 2019-02-08 | $3.16 | $3.17 | $3.00 | $3.14 | $3.14 | 179,530 |
| 2019-02-07 | $3.30 | $3.30 | $3.13 | $3.20 | $3.20 | 154,988 |
| 2019-02-06 | $3.30 | $3.31 | $3.12 | $3.31 | $3.31 | 212,231 |
| 2019-02-05 | $3.32 | $3.37 | $3.21 | $3.23 | $3.23 | 175,120 |
| 2019-02-04 | $3.34 | $3.44 | $3.31 | $3.34 | $3.34 | 173,002 |
| 2019-02-01 | $3.21 | $3.38 | $3.21 | $3.33 | $3.33 | 414,607 |
| 2019-01-31 | $3.30 | $3.32 | $3.16 | $3.19 | $3.19 | 264,246 |
| 2019-01-30 | $3.07 | $3.34 | $2.92 | $3.32 | $3.32 | 504,015 |
| 2019-01-29 | $3.37 | $3.39 | $2.95 | $3.05 | $3.05 | 889,389 |
| 2019-01-28 | $3.40 | $3.40 | $2.85 | $3.20 | $3.20 | 754,077 |
| 2019-01-25 | $3.40 | $3.54 | $3.35 | $3.41 | $3.41 | 700,751 |
| 2019-01-24 | $3.25 | $3.65 | $3.24 | $3.42 | $3.42 | 1,417,829 |
| 2019-01-23 | $3.30 | $3.59 | $3.10 | $3.33 | $3.33 | 2,078,397 |
| 2019-01-22 | $2.90 | $3.45 | $2.75 | $3.37 | $3.37 | 2,699,052 |
| 2019-01-18 | $3.08 | $3.09 | $2.87 | $2.91 | $2.91 | 264,522 |
| 2019-01-17 | $3.17 | $3.19 | $2.91 | $3.10 | $3.10 | 415,658 |
| 2019-01-16 | $2.79 | $3.40 | $2.78 | $3.15 | $3.15 | 2,466,258 |
| 2019-01-15 | $2.66 | $2.92 | $2.61 | $2.74 | $2.74 | 493,348 |
| 2019-01-14 | $2.65 | $2.68 | $2.51 | $2.66 | $2.66 | 116,126 |
| 2019-01-11 | $2.69 | $2.80 | $2.66 | $2.68 | $2.68 | 130,839 |
| 2019-01-10 | $2.76 | $2.84 | $2.71 | $2.80 | $2.80 | 131,185 |
| 2019-01-09 | $2.86 | $2.86 | $2.75 | $2.76 | $2.76 | 142,439 |
| 2019-01-08 | $2.90 | $2.92 | $2.61 | $2.80 | $2.80 | 249,923 |
| 2019-01-07 | $2.65 | $2.90 | $2.58 | $2.85 | $2.85 | 422,606 |
| 2019-01-04 | $2.44 | $2.65 | $2.43 | $2.62 | $2.62 | 302,565 |
| 2019-01-03 | $2.58 | $2.73 | $2.21 | $2.54 | $2.54 | 406,597 |
| 2019-01-02 | $2.10 | $2.65 | $2.09 | $2.60 | $2.60 | 778,155 |
| 2018-12-31 | $1.89 | $2.10 | $1.85 | $2.06 | $2.06 | 299,970 |
| 2018-12-28 | $1.85 | $1.90 | $1.80 | $1.84 | $1.84 | 280,466 |
| 2018-12-27 | $1.89 | $1.91 | $1.78 | $1.81 | $1.81 | 145,903 |
| 2018-12-26 | $1.72 | $1.93 | $1.72 | $1.90 | $1.90 | 255,921 |
| 2018-12-24 | $1.80 | $1.86 | $1.70 | $1.72 | $1.72 | 171,927 |
| 2018-12-21 | $1.96 | $2.01 | $1.70 | $1.86 | $1.86 | 427,867 |
| 2018-12-20 | $2.08 | $2.11 | $1.94 | $1.94 | $1.94 | 338,614 |
| 2018-12-19 | $2.17 | $2.21 | $2.07 | $2.08 | $2.08 | 277,871 |
| 2018-12-18 | $2.20 | $2.40 | $2.09 | $2.16 | $2.16 | 803,144 |
| 2018-12-17 | $2.15 | $2.57 | $2.09 | $2.20 | $2.20 | 407,815 |
| 2018-12-14 | $2.34 | $2.40 | $2.00 | $2.15 | $2.15 | 606,242 |
| 2018-12-13 | $2.95 | $2.99 | $2.33 | $2.41 | $2.41 | 1,532,482 |
| 2018-12-12 | $3.05 | $3.12 | $3.00 | $3.05 | $3.05 | 171,285 |
| 2018-12-11 | $3.13 | $3.13 | $3.00 | $3.05 | $3.05 | 197,107 |
| 2018-12-10 | $3.18 | $3.23 | $3.01 | $3.08 | $3.08 | 244,163 |
| 2018-12-07 | $3.20 | $3.26 | $3.15 | $3.19 | $3.19 | 133,491 |
| 2018-12-06 | $3.17 | $3.29 | $3.12 | $3.20 | $3.20 | 229,763 |
| 2018-12-04 | $3.41 | $3.48 | $3.22 | $3.25 | $3.25 | 340,268 |
| 2018-12-03 | $3.67 | $3.79 | $3.32 | $3.49 | $3.49 | 521,731 |
| 2018-11-30 | $3.42 | $3.74 | $3.36 | $3.59 | $3.59 | 1,078,331 |
| 2018-11-29 | $3.27 | $3.42 | $3.25 | $3.40 | $3.40 | 129,581 |
| 2018-11-28 | $3.25 | $3.59 | $3.24 | $3.31 | $3.31 | 451,584 |
| 2018-11-27 | $3.16 | $3.38 | $3.16 | $3.27 | $3.27 | 240,140 |
| 2018-11-26 | $3.25 | $3.52 | $3.23 | $3.41 | $3.41 | 449,561 |
| 2018-11-23 | $3.11 | $3.34 | $3.11 | $3.21 | $3.21 | 255,752 |
| 2018-11-21 | $3.05 | $3.77 | $3.04 | $3.34 | $3.34 | 3,900,397 |
| 2018-11-20 | $3.12 | $3.13 | $2.85 | $3.04 | $3.04 | 278,350 |
| 2018-11-19 | $3.17 | $3.24 | $3.10 | $3.15 | $3.15 | 142,999 |
| 2018-11-16 | $3.25 | $3.32 | $3.12 | $3.20 | $3.20 | 168,331 |
| 2018-11-15 | $3.26 | $3.39 | $3.14 | $3.28 | $3.28 | 146,123 |
| 2018-11-14 | $3.40 | $3.53 | $2.90 | $3.28 | $3.28 | 617,887 |
| 2018-11-13 | $3.53 | $3.58 | $3.30 | $3.40 | $3.40 | 282,474 |
| 2018-11-12 | $3.74 | $3.79 | $3.28 | $3.52 | $3.52 | 553,649 |
| 2018-11-09 | $3.94 | $3.94 | $3.63 | $3.71 | $3.71 | 646,189 |
| 2018-11-08 | $3.98 | $4.09 | $3.90 | $3.91 | $3.91 | 213,737 |
| 2018-11-07 | $4.02 | $4.14 | $3.98 | $4.02 | $4.02 | 264,794 |
| 2018-11-06 | $3.98 | $4.15 | $3.95 | $3.97 | $3.97 | 206,338 |
| 2018-11-05 | $3.98 | $4.23 | $3.94 | $3.99 | $3.99 | 454,783 |
| 2018-11-02 | $4.05 | $4.08 | $3.75 | $4.00 | $4.00 | 514,446 |
| 2018-11-01 | $3.85 | $4.10 | $3.76 | $4.00 | $4.00 | 451,780 |
| 2018-10-31 | $4.02 | $4.05 | $3.60 | $3.81 | $3.81 | 586,102 |
| 2018-10-30 | $4.05 | $4.08 | $3.95 | $3.97 | $3.97 | 173,364 |
| 2018-10-29 | $4.10 | $4.20 | $3.92 | $4.04 | $4.04 | 414,634 |
| 2018-10-26 | $4.00 | $4.25 | $3.89 | $4.08 | $4.08 | 823,893 |
| 2018-10-25 | $3.94 | $4.49 | $3.90 | $4.14 | $4.14 | 1,316,410 |
| 2018-10-24 | $4.05 | $4.34 | $3.90 | $3.91 | $3.91 | 413,745 |
| 2018-10-23 | $3.92 | $4.34 | $3.80 | $4.24 | $4.24 | 696,289 |
| 2018-10-22 | $4.28 | $4.35 | $4.00 | $4.11 | $4.11 | 498,568 |
| 2018-10-19 | $4.08 | $4.55 | $4.08 | $4.31 | $4.31 | 717,597 |
| 2018-10-18 | $4.31 | $4.54 | $4.10 | $4.15 | $4.15 | 830,598 |
| 2018-10-17 | $4.57 | $4.69 | $4.05 | $4.47 | $4.47 | 1,248,817 |
| 2018-10-16 | $3.99 | $4.95 | $3.85 | $4.65 | $4.65 | 4,975,887 |
| 2018-10-15 | $4.08 | $4.15 | $3.55 | $3.85 | $3.85 | 1,462,682 |
| 2018-10-12 | $4.38 | $4.40 | $4.05 | $4.16 | $4.16 | 1,099,290 |
| 2018-10-11 | $4.46 | $4.46 | $4.05 | $4.17 | $4.17 | 1,344,422 |
| 2018-10-10 | $4.65 | $4.66 | $4.25 | $4.59 | $4.59 | 1,426,435 |
| 2018-10-09 | $4.93 | $4.99 | $4.43 | $4.63 | $4.63 | 2,335,869 |
| 2018-10-08 | $5.00 | $5.24 | $4.77 | $4.94 | $4.94 | 11,028,776 |
| 2018-10-05 | $4.67 | $7.60 | $4.57 | $7.24 | $7.24 | 11,963,598 |
| 2018-10-04 | $4.82 | $4.82 | $4.49 | $4.70 | $4.70 | 419,977 |
| 2018-10-03 | $4.52 | $4.80 | $4.50 | $4.75 | $4.75 | 475,233 |
| 2018-10-02 | $5.19 | $5.19 | $4.30 | $4.61 | $4.61 | 916,285 |
| 2018-10-01 | $4.69 | $5.64 | $4.55 | $4.98 | $4.98 | 2,835,364 |
| 2018-09-28 | $4.50 | $4.67 | $4.07 | $4.40 | $4.40 | 3,416,308 |
| 2018-09-27 | $11.17 | $11.26 | $8.75 | $8.78 | $8.78 | 606,925 |
| 2018-09-26 | $13.01 | $13.01 | $11.12 | $12.13 | $12.13 | 193,125 |
| 2018-09-25 | $13.95 | $14.27 | $12.55 | $13.09 | $13.09 | 181,393 |
| 2018-09-24 | $17.02 | $17.76 | $12.57 | $13.90 | $13.90 | 953,999 |
| 2018-09-21 | $26.90 | $33.67 | $26.00 | $26.19 | $26.19 | 880,597 |
| 2018-09-20 | $19.61 | $36.25 | $17.00 | $26.23 | $26.23 | 2,412,805 |
| 2018-09-19 | $4.34 | $18.31 | $4.34 | $16.46 | $16.46 | 2,211,096 |
| 2018-09-18 | $4.72 | $4.75 | $4.27 | $4.27 | $4.27 | 99,620 |
| 2018-09-17 | $5.62 | $6.48 | $4.66 | $4.89 | $4.89 | 154,455 |
| 2018-09-14 | $7.30 | $9.00 | $4.80 | $5.45 | $5.45 | 273,032 |
| 2018-09-13 | $0.25 | $0.27 | $0.25 | $0.26 | $7.80 | 31,578 |
| 2018-09-12 | $0.29 | $0.30 | $0.27 | $0.29 | $8.64 | 5,174 |
| 2018-09-11 | $0.27 | $0.30 | $0.26 | $0.29 | $8.76 | 16,404 |
| 2018-09-10 | $0.31 | $0.31 | $0.28 | $0.29 | $8.70 | 13,219 |
| 2018-09-07 | $0.33 | $0.33 | $0.30 | $0.30 | $8.85 | 12,765 |
| 2018-09-06 | $0.31 | $0.33 | $0.30 | $0.32 | $9.51 | 5,526 |
| 2018-09-05 | $0.31 | $0.32 | $0.30 | $0.31 | $9.30 | 12,859 |
| 2018-09-04 | $0.34 | $0.34 | $0.30 | $0.32 | $9.60 | 19,538 |
| 2018-08-31 | $0.33 | $0.38 | $0.29 | $0.32 | $9.60 | 46,546 |
| 2018-08-30 | $0.31 | $0.34 | $0.30 | $0.31 | $9.33 | 16,249 |
| 2018-08-29 | $0.31 | $0.32 | $0.27 | $0.31 | $9.30 | 24,242 |
| 2018-08-28 | $0.31 | $0.32 | $0.30 | $0.31 | $9.21 | 9,450 |
| 2018-08-27 | $0.33 | $0.33 | $0.30 | $0.32 | $9.54 | 14,155 |
| 2018-08-24 | $0.32 | $0.34 | $0.30 | $0.31 | $9.30 | 25,994 |
| 2018-08-23 | $0.31 | $0.32 | $0.30 | $0.32 | $9.57 | 17,224 |
| 2018-08-22 | $0.30 | $0.31 | $0.29 | $0.30 | $9.00 | 16,878 |
| 2018-08-21 | $0.31 | $0.32 | $0.30 | $0.31 | $9.18 | 7,269 |
| 2018-08-20 | $0.31 | $0.33 | $0.29 | $0.31 | $9.30 | 18,917 |
| 2018-08-17 | $0.35 | $0.35 | $0.30 | $0.33 | $9.90 | 10,430 |
| 2018-08-16 | $0.34 | $0.36 | $0.33 | $0.34 | $10.20 | 8,776 |
| 2018-08-15 | $0.36 | $0.36 | $0.32 | $0.35 | $10.35 | 18,680 |
| 2018-08-14 | $0.33 | $0.41 | $0.33 | $0.36 | $10.80 | 62,968 |
| 2018-08-13 | $0.33 | $0.33 | $0.32 | $0.33 | $9.87 | 6,832 |
| 2018-08-10 | $0.33 | $0.34 | $0.31 | $0.31 | $9.30 | 5,651 |
| 2018-08-09 | $0.34 | $0.34 | $0.32 | $0.32 | $9.69 | 5,316 |
| 2018-08-08 | $0.34 | $0.34 | $0.32 | $0.34 | $10.11 | 12,032 |
| 2018-08-07 | $0.34 | $0.35 | $0.32 | $0.33 | $10.02 | 12,239 |
| 2018-08-06 | $0.34 | $0.35 | $0.32 | $0.32 | $9.60 | 13,941 |
| 2018-08-03 | $0.32 | $0.35 | $0.32 | $0.34 | $10.05 | 12,073 |
| 2018-08-02 | $0.32 | $0.35 | $0.30 | $0.34 | $10.14 | 15,128 |
| 2018-08-01 | $0.33 | $0.35 | $0.32 | $0.32 | $9.60 | 15,836 |
| 2018-07-31 | $0.31 | $0.35 | $0.25 | $0.33 | $9.99 | 74,314 |
| 2018-07-30 | $0.37 | $0.40 | $0.36 | $0.37 | $11.10 | 21,371 |
| 2018-07-27 | $0.37 | $0.40 | $0.37 | $0.37 | $11.13 | 13,436 |
| 2018-07-26 | $0.38 | $0.39 | $0.36 | $0.38 | $11.46 | 8,776 |
| 2018-07-25 | $0.37 | $0.39 | $0.35 | $0.37 | $11.13 | 12,257 |
| 2018-07-24 | $0.40 | $0.40 | $0.37 | $0.37 | $11.10 | 15,993 |
| 2018-07-23 | $0.39 | $0.41 | $0.37 | $0.40 | $11.85 | 17,310 |
| 2018-07-20 | $0.39 | $0.42 | $0.36 | $0.40 | $12.00 | 41,706 |
| 2018-07-19 | $0.36 | $0.37 | $0.34 | $0.36 | $10.80 | 47,581 |
| 2018-07-18 | $0.38 | $0.40 | $0.36 | $0.37 | $10.98 | 23,725 |
| 2018-07-17 | $0.41 | $0.44 | $0.33 | $0.37 | $11.07 | 94,259 |
| 2018-07-16 | $0.54 | $0.54 | $0.45 | $0.46 | $13.65 | 109,974 |
| 2018-07-13 | $0.46 | $0.59 | $0.44 | $0.51 | $15.30 | 154,120 |
| 2018-07-12 | $0.48 | $0.48 | $0.44 | $0.45 | $13.62 | 52,460 |
| 2018-07-11 | $0.46 | $0.48 | $0.43 | $0.44 | $13.11 | 29,000 |
| 2018-07-10 | $0.46 | $0.48 | $0.43 | $0.46 | $13.89 | 18,420 |
| 2018-07-09 | $0.44 | $0.50 | $0.42 | $0.46 | $13.92 | 44,808 |
| 2018-07-06 | $0.43 | $0.46 | $0.41 | $0.41 | $12.42 | 21,135 |
| 2018-07-05 | $0.43 | $0.44 | $0.40 | $0.43 | $12.96 | 13,332 |
| 2018-07-03 | $0.40 | $0.43 | $0.40 | $0.42 | $12.51 | 19,817 |
| 2018-07-02 | $0.44 | $0.44 | $0.40 | $0.41 | $12.30 | 34,161 |
| 2018-06-29 | $0.48 | $0.49 | $0.42 | $0.45 | $13.35 | 25,872 |
| 2018-06-28 | $0.49 | $0.49 | $0.43 | $0.46 | $13.86 | 23,246 |
| 2018-06-27 | $0.52 | $0.54 | $0.46 | $0.46 | $13.65 | 54,094 |
| 2018-06-26 | $0.53 | $0.55 | $0.52 | $0.52 | $15.66 | 18,024 |
| 2018-06-25 | $0.60 | $0.61 | $0.50 | $0.54 | $16.05 | 39,129 |
| 2018-06-22 | $0.62 | $0.63 | $0.55 | $0.59 | $17.64 | 14,401 |
| 2018-06-21 | $0.62 | $0.62 | $0.57 | $0.58 | $17.52 | 14,089 |
| 2018-06-20 | $0.64 | $0.64 | $0.59 | $0.62 | $18.72 | 21,150 |
| 2018-06-19 | $0.55 | $0.68 | $0.54 | $0.63 | $18.75 | 59,461 |
| 2018-06-18 | $0.51 | $0.60 | $0.51 | $0.54 | $16.20 | 36,393 |
| 2018-06-15 | $0.55 | $0.55 | $0.51 | $0.52 | $15.54 | 7,332 |
| 2018-06-14 | $0.51 | $0.55 | $0.51 | $0.53 | $15.87 | 13,415 |
| 2018-06-13 | $0.57 | $0.57 | $0.50 | $0.50 | $15.09 | 36,997 |
| 2018-06-12 | $0.59 | $0.60 | $0.56 | $0.56 | $16.80 | 30,554 |
| 2018-06-11 | $0.64 | $0.66 | $0.56 | $0.56 | $16.80 | 32,391 |
| 2018-06-08 | $0.68 | $0.69 | $0.62 | $0.66 | $19.74 | 29,439 |
| 2018-06-07 | $0.70 | $0.77 | $0.65 | $0.68 | $20.40 | 71,446 |
| 2018-06-06 | $0.63 | $0.70 | $0.59 | $0.69 | $20.61 | 84,457 |
| 2018-06-05 | $0.57 | $0.62 | $0.56 | $0.59 | $17.70 | 37,320 |
| 2018-06-04 | $0.59 | $0.60 | $0.55 | $0.56 | $16.77 | 21,611 |
| 2018-06-01 | $0.63 | $0.68 | $0.59 | $0.59 | $17.61 | 47,619 |
| 2018-05-31 | $0.55 | $0.64 | $0.52 | $0.61 | $18.30 | 57,947 |
| 2018-05-30 | $0.54 | $0.60 | $0.48 | $0.55 | $16.35 | 41,108 |
| 2018-05-29 | $0.49 | $0.51 | $0.46 | $0.51 | $15.30 | 19,758 |
| 2018-05-25 | $0.51 | $0.53 | $0.48 | $0.50 | $15.06 | 19,904 |
| 2018-05-24 | $0.58 | $0.58 | $0.50 | $0.51 | $15.31 | 27,780 |
| 2018-05-23 | $0.50 | $0.66 | $0.43 | $0.55 | $16.59 | 138,559 |
| 2018-05-22 | $0.46 | $0.52 | $0.41 | $0.51 | $15.24 | 55,213 |
| 2018-05-21 | $0.49 | $0.50 | $0.43 | $0.45 | $13.35 | 27,290 |
| 2018-05-18 | $0.52 | $0.52 | $0.48 | $0.51 | $15.30 | 39,824 |
| 2018-05-17 | $0.58 | $0.58 | $0.50 | $0.51 | $15.15 | 55,729 |
| 2018-05-16 | $0.59 | $0.75 | $0.56 | $0.58 | $17.28 | 98,106 |
| 2018-05-15 | $0.53 | $0.59 | $0.50 | $0.53 | $16.02 | 31,508 |
| 2018-05-14 | $0.55 | $0.56 | $0.49 | $0.52 | $15.60 | 58,146 |
| 2018-05-11 | $0.58 | $0.58 | $0.48 | $0.53 | $15.93 | 49,235 |
| 2018-05-10 | $0.61 | $0.61 | $0.55 | $0.57 | $17.10 | 15,840 |
| 2018-05-09 | $0.62 | $0.62 | $0.58 | $0.60 | $18.00 | 15,899 |
| 2018-05-08 | $0.62 | $0.65 | $0.60 | $0.61 | $18.30 | 12,416 |
| 2018-05-07 | $0.64 | $0.65 | $0.59 | $0.60 | $18.06 | 16,856 |
| 2018-05-04 | $0.60 | $0.65 | $0.58 | $0.63 | $18.90 | 49,695 |
| 2018-05-03 | $0.69 | $0.70 | $0.61 | $0.62 | $18.57 | 21,302 |
| 2018-05-02 | $0.70 | $0.72 | $0.68 | $0.69 | $20.58 | 9,364 |
| 2018-05-01 | $0.73 | $0.74 | $0.69 | $0.70 | $21.09 | 13,272 |
| 2018-04-30 | $0.84 | $0.86 | $0.72 | $0.73 | $21.75 | 27,539 |
| 2018-04-27 | $0.75 | $0.83 | $0.71 | $0.81 | $24.30 | 20,685 |
| 2018-04-26 | $0.70 | $0.75 | $0.68 | $0.72 | $21.45 | 11,034 |
| 2018-04-25 | $0.72 | $0.75 | $0.67 | $0.70 | $21.00 | 11,768 |
| 2018-04-24 | $0.69 | $0.76 | $0.67 | $0.72 | $21.60 | 11,674 |
| 2018-04-23 | $0.69 | $0.71 | $0.65 | $0.70 | $21.00 | 13,031 |
| 2018-04-20 | $0.73 | $0.74 | $0.68 | $0.71 | $21.24 | 14,318 |
| 2018-04-19 | $0.78 | $0.81 | $0.74 | $0.76 | $22.71 | 10,909 |
| 2018-04-18 | $0.83 | $0.83 | $0.76 | $0.78 | $23.28 | 12,102 |
| 2018-04-17 | $0.81 | $0.84 | $0.77 | $0.78 | $23.40 | 17,718 |
| 2018-04-16 | $0.88 | $0.88 | $0.82 | $0.84 | $25.08 | 12,120 |
| 2018-04-13 | $0.84 | $0.88 | $0.83 | $0.86 | $25.80 | 11,690 |
| 2018-04-12 | $0.89 | $0.89 | $0.80 | $0.85 | $25.35 | 34,838 |
| 2018-04-11 | $0.94 | $0.96 | $0.87 | $0.89 | $26.73 | 23,742 |
| 2018-04-10 | $0.90 | $0.99 | $0.85 | $0.93 | $27.90 | 34,096 |
| 2018-04-09 | $0.92 | $0.96 | $0.85 | $0.88 | $26.52 | 12,432 |
| 2018-04-06 | $0.96 | $0.96 | $0.88 | $0.93 | $27.87 | 12,512 |
| 2018-04-05 | $1.02 | $1.07 | $0.93 | $0.95 | $28.50 | 12,832 |
| 2018-04-04 | $1.08 | $1.10 | $1.04 | $1.04 | $31.20 | 7,030 |
| 2018-04-03 | $1.18 | $1.18 | $1.07 | $1.07 | $32.10 | 8,400 |
| 2018-04-02 | $1.19 | $1.20 | $1.11 | $1.19 | $35.70 | 8,893 |
| 2018-03-29 | $1.21 | $1.21 | $1.11 | $1.16 | $34.80 | 8,206 |
| 2018-03-28 | $1.25 | $1.33 | $1.03 | $1.10 | $33.00 | 23,765 |
| 2018-03-27 | $1.56 | $1.63 | $1.25 | $1.27 | $37.95 | 36,601 |
| 2018-03-26 | $1.54 | $1.54 | $1.47 | $1.54 | $46.20 | 6,457 |
| 2018-03-23 | $1.51 | $1.56 | $1.43 | $1.53 | $45.90 | 10,113 |
| 2018-03-22 | $1.55 | $1.62 | $1.50 | $1.52 | $45.60 | 8,870 |
| 2018-03-21 | $1.59 | $1.64 | $1.51 | $1.56 | $46.80 | 6,039 |
| 2018-03-20 | $1.64 | $1.64 | $1.50 | $1.58 | $47.40 | 6,044 |
| 2018-03-19 | $1.61 | $1.65 | $1.56 | $1.64 | $49.20 | 6,013 |
| 2018-03-16 | $1.70 | $1.71 | $1.59 | $1.63 | $48.90 | 8,953 |
| 2018-03-15 | $1.70 | $1.74 | $1.66 | $1.71 | $51.30 | 4,939 |
| 2018-03-14 | $1.84 | $1.84 | $1.65 | $1.72 | $51.60 | 10,699 |
| 2018-03-13 | $1.95 | $1.95 | $1.72 | $1.80 | $54.00 | 25,292 |
| 2018-03-12 | $1.78 | $1.80 | $1.70 | $1.74 | $52.20 | 12,468 |
| 2018-03-09 | $1.67 | $1.85 | $1.58 | $1.75 | $52.50 | 15,960 |
| 2018-03-08 | $1.58 | $1.67 | $1.49 | $1.67 | $50.10 | 12,375 |
| 2018-03-07 | $1.50 | $1.58 | $1.43 | $1.56 | $46.80 | 8,938 |
| 2018-03-06 | $1.55 | $1.57 | $1.47 | $1.48 | $44.40 | 6,900 |
| 2018-03-05 | $1.62 | $1.62 | $1.53 | $1.57 | $47.10 | 6,069 |
| 2018-03-02 | $1.55 | $1.62 | $1.51 | $1.61 | $48.30 | 6,638 |
| 2018-03-01 | $1.61 | $1.65 | $1.51 | $1.58 | $47.40 | 8,961 |
| 2018-02-28 | $1.51 | $1.58 | $1.50 | $1.58 | $47.40 | 6,960 |
| 2018-02-27 | $1.61 | $1.64 | $1.51 | $1.54 | $46.20 | 9,477 |
| 2018-02-26 | $1.52 | $1.60 | $1.48 | $1.60 | $47.91 | 6,923 |
| 2018-02-23 | $1.48 | $1.52 | $1.45 | $1.52 | $45.60 | 3,193 |
| 2018-02-22 | $1.60 | $1.60 | $1.45 | $1.51 | $45.30 | 4,956 |
| 2018-02-21 | $1.49 | $1.60 | $1.46 | $1.59 | $47.70 | 10,112 |
| 2018-02-20 | $1.48 | $1.49 | $1.43 | $1.48 | $44.40 | 6,739 |
| 2018-02-16 | $1.47 | $1.50 | $1.40 | $1.46 | $43.80 | 6,479 |
| 2018-02-15 | $1.48 | $1.53 | $1.43 | $1.47 | $44.10 | 4,693 |
| 2018-02-14 | $1.39 | $1.53 | $1.39 | $1.49 | $44.70 | 15,113 |
| 2018-02-13 | $1.50 | $1.54 | $1.34 | $1.40 | $42.00 | 10,704 |
| 2018-02-12 | $1.59 | $1.59 | $1.48 | $1.50 | $45.00 | 9,686 |
| 2018-02-09 | $1.53 | $1.69 | $1.52 | $1.56 | $46.80 | 9,740 |
| 2018-02-08 | $1.55 | $1.59 | $1.53 | $1.53 | $45.90 | 6,317 |
| 2018-02-07 | $1.57 | $1.62 | $1.54 | $1.57 | $47.10 | 3,861 |
| 2018-02-06 | $1.60 | $1.60 | $1.53 | $1.58 | $47.40 | 5,543 |
| 2018-02-05 | $1.56 | $1.68 | $1.52 | $1.60 | $48.00 | 5,219 |
| 2018-02-02 | $1.63 | $1.69 | $1.55 | $1.56 | $46.80 | 6,119 |
| 2018-02-01 | $1.81 | $1.81 | $1.62 | $1.63 | $48.90 | 8,286 |
| 2018-01-31 | $1.83 | $1.90 | $1.80 | $1.81 | $54.30 | 3,968 |
| 2018-01-30 | $1.93 | $1.93 | $1.80 | $1.83 | $54.90 | 5,556 |
| 2018-01-29 | $1.83 | $1.92 | $1.82 | $1.90 | $57.00 | 5,050 |
| 2018-01-26 | $1.84 | $1.87 | $1.82 | $1.82 | $54.60 | 3,432 |
| 2018-01-25 | $1.95 | $1.95 | $1.82 | $1.84 | $55.20 | 4,396 |
| 2018-01-24 | $1.86 | $1.94 | $1.83 | $1.93 | $57.90 | 7,978 |
| 2018-01-23 | $1.85 | $1.87 | $1.80 | $1.84 | $55.20 | 9,358 |
| 2018-01-22 | $1.82 | $1.84 | $1.80 | $1.82 | $54.60 | 2,828 |
| 2018-01-19 | $1.83 | $1.84 | $1.80 | $1.82 | $54.60 | 3,184 |
| 2018-01-18 | $1.89 | $1.89 | $1.83 | $1.85 | $55.50 | 3,348 |
| 2018-01-17 | $1.87 | $1.94 | $1.86 | $1.87 | $56.10 | 4,158 |
| 2018-01-16 | $2.01 | $2.01 | $1.85 | $1.90 | $57.00 | 6,589 |
| 2018-01-12 | $1.97 | $1.97 | $1.92 | $1.96 | $58.80 | 7,387 |
| 2018-01-11 | $2.00 | $2.03 | $1.93 | $1.95 | $58.50 | 6,669 |
| 2018-01-10 | $2.03 | $2.03 | $1.92 | $1.98 | $59.40 | 4,273 |
| 2018-01-09 | $1.98 | $2.05 | $1.92 | $1.99 | $59.55 | 7,847 |
| 2018-01-08 | $2.06 | $2.06 | $1.92 | $1.95 | $58.50 | 8,916 |
| 2018-01-05 | $2.00 | $2.06 | $1.97 | $2.03 | $60.90 | 8,663 |
| 2018-01-04 | $2.00 | $2.05 | $1.95 | $1.98 | $59.40 | 10,424 |
| 2018-01-03 | $2.05 | $2.10 | $1.95 | $2.00 | $60.00 | 8,575 |
| 2018-01-02 | $2.04 | $2.20 | $1.91 | $2.00 | $60.00 | 34,699 |
| 2017-12-29 | $1.96 | $2.05 | $1.87 | $1.99 | $59.70 | 18,652 |
| 2017-12-28 | $1.85 | $2.04 | $1.75 | $1.92 | $57.60 | 24,319 |
| 2017-12-27 | $1.79 | $1.86 | $1.71 | $1.78 | $53.25 | 12,521 |
| 2017-12-26 | $1.64 | $1.99 | $1.61 | $1.75 | $52.50 | 29,100 |
| 2017-12-22 | $1.54 | $1.68 | $1.51 | $1.59 | $47.70 | 10,124 |
| 2017-12-21 | $1.65 | $1.70 | $1.52 | $1.55 | $46.50 | 15,326 |
| 2017-12-20 | $1.63 | $1.71 | $1.56 | $1.57 | $47.10 | 6,599 |
| 2017-12-19 | $1.55 | $1.66 | $1.52 | $1.64 | $49.20 | 7,195 |
| 2017-12-18 | $1.61 | $1.61 | $1.51 | $1.56 | $46.80 | 12,193 |
| 2017-12-15 | $1.63 | $1.64 | $1.55 | $1.61 | $48.30 | 9,645 |
| 2017-12-14 | $1.70 | $1.74 | $1.57 | $1.62 | $48.60 | 8,415 |
| 2017-12-13 | $1.62 | $1.84 | $1.51 | $1.69 | $50.70 | 32,814 |
| 2017-12-12 | $1.66 | $1.71 | $1.63 | $1.63 | $48.90 | 5,642 |
| 2017-12-11 | $1.75 | $1.78 | $1.61 | $1.66 | $49.80 | 5,371 |
| 2017-12-08 | $1.74 | $1.75 | $1.71 | $1.74 | $52.20 | 3,250 |
| 2017-12-07 | $1.73 | $1.79 | $1.66 | $1.79 | $53.70 | 3,457 |
| 2017-12-06 | $1.89 | $1.89 | $1.76 | $1.81 | $54.30 | 5,306 |
| 2017-12-05 | $1.75 | $1.89 | $1.61 | $1.85 | $55.50 | 5,827 |
| 2017-12-04 | $1.79 | $1.85 | $1.77 | $1.78 | $53.40 | 3,528 |
| 2017-12-01 | $1.87 | $1.87 | $1.78 | $1.80 | $54.00 | 3,443 |
| 2017-11-30 | $1.90 | $1.93 | $1.80 | $1.81 | $54.30 | 4,127 |
| 2017-11-29 | $1.92 | $1.99 | $1.89 | $1.93 | $57.90 | 4,448 |
| 2017-11-28 | $2.02 | $2.02 | $1.89 | $1.94 | $58.20 | 5,914 |
| 2017-11-27 | $2.01 | $2.04 | $1.93 | $1.98 | $59.40 | 3,912 |
| 2017-11-24 | $2.07 | $2.08 | $2.00 | $2.06 | $61.80 | 2,791 |
| 2017-11-22 | $2.09 | $2.13 | $2.05 | $2.08 | $62.40 | 2,539 |
| 2017-11-21 | $2.08 | $2.09 | $2.03 | $2.05 | $61.50 | 2,579 |
| 2017-11-20 | $2.10 | $2.11 | $2.05 | $2.06 | $61.80 | 3,212 |
| 2017-11-17 | $2.18 | $2.18 | $2.10 | $2.15 | $64.50 | 2,843 |
| 2017-11-16 | $2.07 | $2.19 | $2.00 | $2.16 | $64.80 | 5,016 |
| 2017-11-15 | $2.11 | $2.20 | $2.06 | $2.06 | $61.80 | 3,386 |
| 2017-11-14 | $2.26 | $2.30 | $2.11 | $2.16 | $64.80 | 3,947 |
| 2017-11-13 | $2.28 | $2.35 | $2.19 | $2.20 | $66.00 | 2,375 |
| 2017-11-10 | $2.23 | $2.36 | $2.22 | $2.30 | $69.00 | 1,201 |
| 2017-11-09 | $2.28 | $2.36 | $2.21 | $2.26 | $67.80 | 1,896 |
| 2017-11-08 | $2.26 | $2.35 | $2.17 | $2.32 | $69.73 | 2,933 |
| 2017-11-07 | $2.27 | $2.38 | $2.23 | $2.24 | $67.20 | 3,441 |
| 2017-11-06 | $2.21 | $2.32 | $2.17 | $2.22 | $66.60 | 1,335 |
| 2017-11-03 | $2.25 | $2.30 | $2.15 | $2.19 | $65.70 | 3,525 |
| 2017-11-02 | $2.21 | $2.42 | $2.21 | $2.26 | $67.80 | 1,620 |
| 2017-11-01 | $2.43 | $2.43 | $2.21 | $2.26 | $67.80 | 4,361 |
| 2017-10-31 | $2.40 | $2.50 | $2.40 | $2.40 | $72.00 | 1,408 |
| 2017-10-30 | $2.53 | $2.53 | $2.40 | $2.40 | $72.00 | 2,862 |
| 2017-10-27 | $2.64 | $2.64 | $2.45 | $2.53 | $75.90 | 3,370 |
| 2017-10-26 | $2.64 | $2.67 | $2.52 | $2.63 | $78.90 | 2,833 |
| 2017-10-25 | $2.75 | $2.75 | $2.49 | $2.60 | $78.00 | 7,198 |
| 2017-10-24 | $2.79 | $2.79 | $2.66 | $2.73 | $81.90 | 3,486 |
| 2017-10-23 | $2.70 | $2.84 | $2.65 | $2.72 | $81.60 | 6,611 |
| 2017-10-20 | $2.55 | $2.74 | $2.55 | $2.66 | $79.80 | 3,028 |
| 2017-10-19 | $2.48 | $2.80 | $2.48 | $2.66 | $79.80 | 6,375 |
| 2017-10-18 | $2.50 | $2.55 | $2.47 | $2.50 | $75.00 | 1,814 |
| 2017-10-17 | $2.50 | $2.65 | $2.45 | $2.52 | $75.60 | 3,629 |
| 2017-10-16 | $2.47 | $2.55 | $2.42 | $2.46 | $73.80 | 2,971 |
| 2017-10-13 | $2.55 | $2.55 | $2.39 | $2.50 | $75.00 | 8,325 |
| 2017-10-12 | $2.65 | $2.70 | $2.53 | $2.56 | $76.80 | 3,942 |
| 2017-10-11 | $2.60 | $2.70 | $2.50 | $2.64 | $79.10 | 5,630 |
| 2017-10-10 | $2.60 | $2.80 | $2.40 | $2.51 | $75.30 | 15,008 |
| 2017-10-09 | $2.42 | $3.16 | $2.42 | $2.59 | $77.70 | 46,664 |
| 2017-10-06 | $2.31 | $2.32 | $2.19 | $2.27 | $68.10 | 1,416 |
| 2017-10-05 | $2.33 | $2.35 | $2.29 | $2.32 | $69.60 | 1,160 |
| 2017-10-04 | $2.29 | $2.37 | $2.29 | $2.29 | $68.70 | 1,049 |
| 2017-10-03 | $2.39 | $2.39 | $2.28 | $2.28 | $68.40 | 561 |
| 2017-10-02 | $2.37 | $2.37 | $2.31 | $2.34 | $70.20 | 663 |
| 2017-09-29 | $2.37 | $2.37 | $2.31 | $2.32 | $69.60 | 502 |
| 2017-09-28 | $2.31 | $2.38 | $2.30 | $2.32 | $69.60 | 1,037 |
| 2017-09-27 | $2.35 | $2.35 | $2.20 | $2.31 | $69.30 | 1,382 |
| 2017-09-26 | $2.30 | $2.36 | $2.21 | $2.35 | $70.50 | 719 |
| 2017-09-25 | $2.45 | $2.46 | $2.07 | $2.30 | $69.00 | 2,654 |
| 2017-09-22 | $2.58 | $2.60 | $2.46 | $2.48 | $74.40 | 1,572 |
| 2017-09-21 | $2.54 | $2.60 | $2.52 | $2.58 | $77.40 | 1,126 |
| 2017-09-20 | $2.45 | $2.63 | $2.43 | $2.53 | $75.90 | 2,397 |
| 2017-09-19 | $2.35 | $2.42 | $2.15 | $2.40 | $72.00 | 3,742 |
| 2017-09-18 | $2.44 | $2.50 | $2.21 | $2.32 | $69.60 | 2,260 |
| 2017-09-15 | $2.65 | $2.65 | $2.43 | $2.43 | $72.90 | 2,066 |
| 2017-09-14 | $2.60 | $2.68 | $2.56 | $2.63 | $78.90 | 1,829 |
| 2017-09-13 | $2.51 | $2.60 | $2.50 | $2.60 | $78.00 | 1,382 |
| 2017-09-12 | $2.46 | $2.57 | $2.46 | $2.55 | $76.50 | 1,428 |
| 2017-09-11 | $2.47 | $2.55 | $2.44 | $2.49 | $74.70 | 793 |
| 2017-09-08 | $2.44 | $2.49 | $2.42 | $2.42 | $72.60 | 420 |
| 2017-09-07 | $2.56 | $2.56 | $2.42 | $2.44 | $73.20 | 1,466 |
| 2017-09-06 | $2.50 | $2.59 | $2.50 | $2.50 | $75.00 | 605 |
| 2017-09-05 | $2.72 | $2.72 | $2.50 | $2.50 | $75.00 | 1,830 |
| 2017-09-01 | $2.60 | $2.69 | $2.60 | $2.65 | $79.50 | 1,323 |
| 2017-08-31 | $2.55 | $2.76 | $2.52 | $2.52 | $75.60 | 1,608 |
| 2017-08-30 | $2.47 | $2.68 | $2.42 | $2.50 | $75.00 | 3,315 |
| 2017-08-29 | $2.50 | $2.82 | $2.46 | $2.68 | $80.40 | 6,657 |
| 2017-08-28 | $2.15 | $2.53 | $2.15 | $2.43 | $72.90 | 5,846 |
| 2017-08-25 | $2.20 | $2.29 | $2.17 | $2.17 | $65.10 | 2,771 |
| 2017-08-24 | $2.17 | $2.28 | $2.09 | $2.17 | $65.10 | 2,120 |
| 2017-08-23 | $2.19 | $2.38 | $2.16 | $2.26 | $67.80 | 3,494 |
| 2017-08-22 | $2.03 | $2.25 | $2.03 | $2.18 | $65.38 | 1,892 |
| 2017-08-21 | $2.03 | $2.04 | $2.01 | $2.02 | $60.60 | 702 |
| 2017-08-18 | $2.08 | $2.10 | $2.04 | $2.05 | $61.50 | 498 |
| 2017-08-17 | $2.19 | $2.19 | $2.03 | $2.04 | $61.20 | 1,204 |
| 2017-08-16 | $2.11 | $2.22 | $2.09 | $2.17 | $65.10 | 558 |
| 2017-08-15 | $2.22 | $2.33 | $2.04 | $2.09 | $62.70 | 2,183 |
| 2017-08-14 | $2.32 | $2.34 | $2.22 | $2.31 | $69.30 | 660 |
| 2017-08-11 | $2.27 | $2.33 | $2.22 | $2.33 | $69.90 | 745 |
| 2017-08-10 | $2.25 | $2.40 | $2.25 | $2.29 | $68.70 | 1,031 |
| 2017-08-09 | $2.35 | $2.45 | $2.25 | $2.25 | $67.50 | 1,016 |
| 2017-08-08 | $2.44 | $2.44 | $2.30 | $2.40 | $72.00 | 616 |
| 2017-08-07 | $2.27 | $2.45 | $2.27 | $2.40 | $72.00 | 886 |
| 2017-08-04 | $2.28 | $2.46 | $2.25 | $2.28 | $68.40 | 1,413 |
| 2017-08-03 | $2.25 | $2.46 | $2.25 | $2.40 | $72.00 | 1,568 |
| 2017-08-02 | $2.46 | $2.46 | $2.23 | $2.25 | $67.50 | 1,449 |
| 2017-08-01 | $2.50 | $2.59 | $2.32 | $2.35 | $70.50 | 1,439 |
| 2017-07-31 | $2.69 | $2.72 | $2.51 | $2.52 | $75.60 | 1,193 |
| 2017-07-28 | $2.88 | $2.88 | $2.58 | $2.69 | $80.70 | 1,862 |
| 2017-07-27 | $2.76 | $2.91 | $2.68 | $2.91 | $87.30 | 878 |
| 2017-07-26 | $2.95 | $2.95 | $2.70 | $2.80 | $84.00 | 2,472 |
| 2017-07-25 | $2.44 | $2.90 | $2.35 | $2.90 | $87.00 | 4,886 |
| 2017-07-24 | $2.46 | $2.46 | $2.35 | $2.45 | $73.50 | 1,642 |
| 2017-07-21 | $2.45 | $2.50 | $2.39 | $2.48 | $74.40 | 792 |
| 2017-07-20 | $2.48 | $2.51 | $2.38 | $2.47 | $74.10 | 538 |
| 2017-07-19 | $2.41 | $2.59 | $2.41 | $2.50 | $75.00 | 1,166 |
| 2017-07-18 | $2.58 | $2.60 | $2.40 | $2.42 | $72.60 | 3,208 |
| 2017-07-17 | $2.66 | $2.73 | $2.60 | $2.63 | $78.90 | 849 |
| 2017-07-14 | $2.71 | $2.77 | $2.66 | $2.70 | $81.00 | 1,465 |
| 2017-07-13 | $2.61 | $2.76 | $2.38 | $2.66 | $79.80 | 2,747 |
| 2017-07-12 | $2.75 | $2.86 | $2.56 | $2.59 | $77.70 | 2,481 |
| 2017-07-11 | $2.80 | $2.87 | $2.70 | $2.70 | $81.00 | 1,969 |
| 2017-07-10 | $3.02 | $3.07 | $2.77 | $2.80 | $84.00 | 4,209 |
| 2017-07-07 | $3.10 | $3.11 | $3.02 | $3.02 | $90.60 | 997 |
| 2017-07-06 | $3.26 | $3.31 | $2.99 | $3.00 | $90.00 | 1,844 |
| 2017-07-05 | $3.16 | $3.31 | $3.13 | $3.18 | $95.40 | 882 |
| 2017-07-03 | $3.00 | $3.40 | $2.93 | $3.24 | $97.20 | 2,076 |
| 2017-06-30 | $3.14 | $3.28 | $2.90 | $3.20 | $96.00 | 2,585 |
| 2017-06-29 | $3.28 | $3.45 | $2.97 | $2.98 | $89.40 | 8,043 |
| 2017-06-28 | $3.45 | $3.47 | $3.28 | $3.29 | $98.70 | 3,751 |
| 2017-06-27 | $3.58 | $3.59 | $3.45 | $3.47 | $104.10 | 3,215 |
| 2017-06-26 | $3.63 | $3.73 | $3.51 | $3.60 | $108.00 | 2,651 |
| 2017-06-23 | $3.95 | $4.00 | $3.63 | $3.63 | $108.90 | 26,738 |
| 2017-06-22 | $3.89 | $3.98 | $3.86 | $3.93 | $117.90 | 1,149 |
| 2017-06-21 | $3.74 | $3.97 | $3.60 | $3.80 | $114.00 | 3,329 |
| 2017-06-20 | $4.00 | $4.01 | $3.67 | $3.74 | $112.20 | 1,764 |
| 2017-06-19 | $3.61 | $3.99 | $3.60 | $3.99 | $119.70 | 1,977 |
| 2017-06-16 | $3.88 | $3.95 | $3.48 | $3.54 | $106.20 | 5,231 |
| 2017-06-15 | $3.98 | $4.10 | $3.88 | $3.92 | $117.60 | 1,412 |
| 2017-06-14 | $4.12 | $4.13 | $3.90 | $3.99 | $119.70 | 1,045 |
| 2017-06-13 | $3.92 | $4.18 | $3.90 | $4.15 | $124.50 | 1,231 |
| 2017-06-12 | $4.00 | $4.13 | $3.88 | $3.89 | $116.70 | 2,027 |
| 2017-06-09 | $3.95 | $4.18 | $3.90 | $4.05 | $121.50 | 2,024 |
| 2017-06-08 | $3.98 | $4.06 | $3.82 | $3.98 | $119.40 | 2,093 |
| 2017-06-07 | $4.17 | $4.17 | $3.90 | $4.05 | $121.50 | 1,521 |
| 2017-06-06 | $4.09 | $4.21 | $4.09 | $4.12 | $123.60 | 1,370 |
| 2017-06-05 | $4.28 | $4.30 | $4.11 | $4.14 | $124.20 | 1,125 |
| 2017-06-02 | $4.33 | $4.44 | $4.25 | $4.27 | $128.10 | 2,133 |
| 2017-06-01 | $4.23 | $4.46 | $4.23 | $4.33 | $129.90 | 1,466 |
| 2017-05-31 | $4.11 | $4.31 | $4.11 | $4.25 | $127.50 | 1,701 |
| 2017-05-30 | $4.40 | $4.40 | $4.14 | $4.17 | $125.10 | 2,664 |
| 2017-05-26 | $4.50 | $4.59 | $4.39 | $4.44 | $133.20 | 1,509 |
| 2017-05-25 | $4.59 | $4.59 | $4.45 | $4.52 | $135.60 | 690 |
| 2017-05-24 | $4.50 | $4.68 | $4.50 | $4.56 | $136.80 | 1,213 |
| 2017-05-23 | $4.61 | $4.75 | $4.35 | $4.55 | $136.50 | 1,308 |
| 2017-05-22 | $4.38 | $4.74 | $4.38 | $4.64 | $139.20 | 2,986 |
| 2017-05-19 | $4.25 | $4.85 | $4.10 | $4.43 | $132.90 | 4,393 |
| 2017-05-18 | $4.46 | $4.51 | $3.82 | $4.31 | $129.30 | 9,632 |
| 2017-05-17 | $4.58 | $4.99 | $4.50 | $4.51 | $135.30 | 4,699 |
| 2017-05-16 | $5.28 | $5.37 | $4.40 | $4.95 | $148.50 | 6,042 |
| 2017-05-15 | $5.53 | $5.70 | $5.39 | $5.55 | $166.50 | 4,300 |
| 2017-05-12 | $5.58 | $5.71 | $5.57 | $5.57 | $167.10 | 2,452 |
| 2017-05-11 | $5.49 | $5.74 | $5.45 | $5.65 | $169.50 | 2,814 |
| 2017-05-10 | $6.07 | $6.07 | $5.51 | $5.55 | $166.50 | 5,659 |
| 2017-05-09 | $6.95 | $7.20 | $6.11 | $6.14 | $184.20 | 5,415 |
| 2017-05-08 | $7.80 | $7.89 | $6.51 | $6.95 | $208.50 | 3,650 |
| 2017-05-05 | $7.31 | $7.91 | $5.15 | $7.91 | $237.30 | 5,049 |
| 2017-05-04 | $0.73 | $0.73 | $0.63 | $0.65 | $19.50 | 29,028 |
| 2017-05-03 | $0.69 | $0.74 | $0.68 | $0.70 | $21.14 | 13,149 |
| 2017-05-02 | $0.71 | $0.71 | $0.69 | $0.69 | $20.69 | 11,278 |
| 2017-05-01 | $0.73 | $0.73 | $0.70 | $0.71 | $21.30 | 13,981 |
| 2017-04-28 | $0.74 | $0.74 | $0.71 | $0.73 | $21.80 | 16,671 |
| 2017-04-27 | $0.80 | $0.80 | $0.71 | $0.74 | $22.18 | 33,038 |
| 2017-04-26 | $0.70 | $0.71 | $0.69 | $0.69 | $20.84 | 21,797 |
| 2017-04-25 | $0.74 | $0.75 | $0.68 | $0.70 | $21.07 | 51,991 |
| 2017-04-24 | $0.77 | $0.79 | $0.72 | $0.74 | $22.28 | 22,788 |
| 2017-04-21 | $0.78 | $0.80 | $0.77 | $0.77 | $22.95 | 12,712 |
| 2017-04-20 | $0.77 | $0.82 | $0.77 | $0.78 | $23.36 | 15,406 |
| 2017-04-19 | $0.78 | $0.82 | $0.77 | $0.78 | $23.33 | 13,316 |
| 2017-04-18 | $0.78 | $0.80 | $0.77 | $0.78 | $23.25 | 14,942 |
| 2017-04-17 | $0.77 | $0.80 | $0.77 | $0.78 | $23.48 | 9,150 |
| 2017-04-13 | $0.77 | $0.80 | $0.75 | $0.78 | $23.33 | 17,561 |
| 2017-04-12 | $0.77 | $0.78 | $0.75 | $0.77 | $23.10 | 21,277 |
| 2017-04-11 | $0.78 | $0.79 | $0.77 | $0.77 | $23.07 | 13,387 |
| 2017-04-10 | $0.80 | $0.80 | $0.75 | $0.77 | $23.19 | 20,348 |
| 2017-04-07 | $0.81 | $0.81 | $0.76 | $0.78 | $23.45 | 21,391 |
| 2017-04-06 | $0.77 | $0.78 | $0.75 | $0.76 | $22.77 | 22,558 |
| 2017-04-05 | $0.79 | $0.81 | $0.76 | $0.76 | $22.89 | 23,463 |
| 2017-04-04 | $0.81 | $0.82 | $0.78 | $0.79 | $23.84 | 19,371 |
| 2017-04-03 | $0.82 | $0.82 | $0.80 | $0.81 | $24.30 | 17,143 |
| 2017-03-31 | $0.81 | $0.86 | $0.80 | $0.81 | $24.35 | 31,482 |
| 2017-03-30 | $0.79 | $0.83 | $0.79 | $0.81 | $24.30 | 38,362 |
| 2017-03-29 | $0.83 | $0.83 | $0.79 | $0.79 | $23.70 | 33,902 |
| 2017-03-28 | $0.91 | $0.93 | $0.81 | $0.82 | $24.59 | 78,775 |
| 2017-03-27 | $0.79 | $0.84 | $0.76 | $0.82 | $24.60 | 26,493 |
| 2017-03-24 | $0.78 | $0.82 | $0.75 | $0.78 | $23.41 | 17,490 |
| 2017-03-23 | $0.80 | $0.81 | $0.75 | $0.79 | $23.55 | 30,033 |
| 2017-03-22 | $0.81 | $0.84 | $0.81 | $0.81 | $24.24 | 21,515 |
| 2017-03-21 | $0.81 | $0.84 | $0.81 | $0.81 | $24.30 | 32,185 |
| 2017-03-20 | $0.85 | $0.85 | $0.80 | $0.82 | $24.66 | 32,865 |
| 2017-03-17 | $0.85 | $0.85 | $0.79 | $0.83 | $24.75 | 62,575 |
| 2017-03-16 | $0.88 | $0.90 | $0.83 | $0.86 | $25.75 | 72,844 |
| 2017-03-15 | $1.02 | $1.08 | $0.81 | $0.92 | $27.63 | 494,543 |
| 2017-03-14 | $0.84 | $0.85 | $0.78 | $0.78 | $23.53 | 46,333 |
| 2017-03-13 | $0.86 | $0.90 | $0.76 | $0.86 | $25.65 | 75,191 |
| 2017-03-10 | $0.90 | $0.99 | $0.83 | $0.87 | $26.14 | 159,229 |
| 2017-03-09 | $0.76 | $0.97 | $0.75 | $0.88 | $26.40 | 359,700 |
| 2017-03-08 | $0.68 | $0.75 | $0.66 | $0.72 | $21.62 | 138,047 |
| 2017-03-07 | $0.67 | $0.68 | $0.61 | $0.63 | $18.76 | 66,716 |
| 2017-03-06 | $0.68 | $0.71 | $0.65 | $0.66 | $19.76 | 51,161 |
| 2017-03-03 | $0.72 | $0.74 | $0.66 | $0.68 | $20.40 | 59,718 |
| 2017-03-02 | $0.80 | $0.81 | $0.72 | $0.73 | $21.82 | 122,736 |
| 2017-03-01 | $0.87 | $0.90 | $0.81 | $0.82 | $24.56 | 73,416 |
| 2017-02-28 | $0.94 | $0.94 | $0.88 | $0.90 | $27.00 | 62,292 |
| 2017-02-27 | $0.93 | $0.96 | $0.93 | $0.94 | $28.21 | 29,162 |
| 2017-02-24 | $0.88 | $0.97 | $0.88 | $0.93 | $27.75 | 50,917 |
| 2017-02-23 | $0.95 | $0.97 | $0.85 | $0.91 | $27.30 | 151,816 |
| 2017-02-22 | $1.03 | $1.04 | $0.95 | $0.97 | $29.10 | 79,578 |
| 2017-02-21 | $1.03 | $1.06 | $1.01 | $1.03 | $30.90 | 84,030 |
| 2017-02-17 | $1.03 | $1.07 | $1.00 | $1.04 | $31.20 | 155,322 |
| 2017-02-16 | $1.05 | $1.07 | $1.04 | $1.05 | $31.50 | 75,415 |
| 2017-02-15 | $1.08 | $1.08 | $1.06 | $1.06 | $31.80 | 2,415 |
| 2017-02-14 | $1.05 | $1.12 | $1.05 | $1.10 | $32.85 | 4,794 |
| 2017-02-13 | $1.19 | $1.19 | $1.09 | $1.13 | $33.90 | 187,140 |
| 2017-02-10 | $1.01 | $1.20 | $0.99 | $1.13 | $33.90 | 385,749 |
| 2017-02-09 | $1.19 | $1.19 | $1.00 | $1.01 | $30.30 | 321,268 |
| 2017-02-08 | $1.22 | $1.32 | $1.04 | $1.15 | $34.50 | 762,591 |
| 2017-02-07 | $1.18 | $1.47 | $0.86 | $1.37 | $41.10 | 2,646,320 |
| 2017-02-06 | $0.50 | $1.02 | $0.47 | $1.01 | $30.30 | 1,390,402 |
| 2017-02-03 | $3.25 | $3.30 | $3.20 | $3.30 | $25.51 | 41,492 |
| 2017-02-02 | $3.10 | $3.20 | $3.10 | $3.15 | $24.35 | 27,812 |
| 2017-02-01 | $3.10 | $3.15 | $3.10 | $3.10 | $23.96 | 40,295 |
| 2017-01-31 | $3.15 | $3.20 | $3.10 | $3.10 | $23.96 | 32,477 |
| 2017-01-30 | $3.20 | $3.20 | $3.18 | $3.20 | $24.73 | 1,351 |
| 2017-01-27 | $3.25 | $3.25 | $3.18 | $3.20 | $24.73 | 1,904 |
| 2017-01-26 | $3.20 | $3.25 | $3.15 | $3.25 | $25.12 | 34,402 |
| 2017-01-25 | $3.25 | $3.30 | $3.20 | $3.25 | $25.12 | 69,780 |
| 2017-01-24 | $3.40 | $3.40 | $3.22 | $3.35 | $25.89 | 58,310 |
| 2017-01-23 | $3.40 | $3.40 | $3.35 | $3.35 | $25.89 | 56,385 |
| 2017-01-20 | $3.20 | $3.30 | $3.15 | $3.30 | $25.51 | 65,612 |
| 2017-01-19 | $3.45 | $3.50 | $3.15 | $3.15 | $24.35 | 97,671 |
| 2017-01-18 | $3.40 | $3.40 | $3.35 | $3.40 | $26.28 | 51,715 |
| 2017-01-17 | $3.40 | $3.40 | $3.35 | $3.35 | $25.89 | 64,581 |
| 2017-01-13 | $3.40 | $3.43 | $3.35 | $3.40 | $26.28 | 42,922 |
| 2017-01-12 | $3.40 | $3.40 | $3.35 | $3.35 | $25.89 | 23,675 |
| 2017-01-11 | $3.40 | $3.45 | $3.35 | $3.35 | $25.89 | 42,659 |
| 2017-01-10 | $3.40 | $3.45 | $3.35 | $3.40 | $26.28 | 72,024 |
| 2017-01-09 | $3.35 | $3.40 | $3.30 | $3.35 | $25.89 | 53,435 |
| 2017-01-06 | $3.35 | $3.35 | $3.30 | $3.35 | $25.89 | 55,571 |
| 2017-01-05 | $3.25 | $3.35 | $3.25 | $3.30 | $25.51 | 29,894 |
| 2017-01-04 | $3.25 | $3.30 | $3.25 | $3.30 | $25.51 | 2,743 |
| 2017-01-03 | $3.30 | $3.30 | $3.23 | $3.25 | $25.12 | 2,719 |
| 2016-12-30 | $3.25 | $3.30 | $3.23 | $3.23 | $24.93 | 272 |
| 2016-12-29 | $3.25 | $3.28 | $3.25 | $3.25 | $25.12 | 2,547 |
| 2016-12-28 | $3.24 | $3.30 | $3.20 | $3.20 | $24.73 | 25,118 |
| 2016-12-27 | $3.25 | $3.30 | $3.20 | $3.25 | $25.12 | 29,328 |
| 2016-12-23 | $3.25 | $3.28 | $3.25 | $3.25 | $25.12 | 974 |
| 2016-12-22 | $3.23 | $3.30 | $3.20 | $3.25 | $25.12 | 16,681 |
| 2016-12-21 | $3.25 | $3.30 | $3.20 | $3.25 | $25.12 | 28,521 |
| 2016-12-20 | $3.25 | $3.30 | $3.22 | $3.25 | $25.12 | 40,848 |
| 2016-12-19 | $3.25 | $3.25 | $3.23 | $3.25 | $25.12 | 943 |
| 2016-12-16 | $3.25 | $3.28 | $3.23 | $3.25 | $25.12 | 507 |
| 2016-12-15 | $3.23 | $3.25 | $3.23 | $3.25 | $25.12 | 740 |
| 2016-12-14 | $3.25 | $3.25 | $3.15 | $3.20 | $24.73 | 32,072 |
| 2016-12-13 | $3.25 | $3.30 | $3.20 | $3.25 | $25.12 | 18,735 |
| 2016-12-12 | $3.20 | $3.30 | $3.20 | $3.25 | $25.12 | 63,083 |
| 2016-12-09 | $3.25 | $3.30 | $3.20 | $3.20 | $24.73 | 36,274 |
| 2016-12-08 | $3.24 | $3.30 | $3.20 | $3.25 | $25.12 | 45,008 |
| 2016-12-07 | $3.25 | $3.30 | $3.15 | $3.20 | $24.73 | 91,769 |
| 2016-12-06 | $3.15 | $3.25 | $3.15 | $3.25 | $25.12 | 58,470 |
| 2016-12-05 | $3.10 | $3.15 | $3.07 | $3.15 | $24.35 | 47,700 |
| 2016-12-02 | $3.10 | $3.10 | $3.08 | $3.08 | $23.77 | 1,085 |
| 2016-12-01 | $3.08 | $3.10 | $3.08 | $3.08 | $23.77 | 1,842 |
| 2016-11-30 | $3.10 | $3.10 | $3.05 | $3.05 | $23.58 | 29,558 |
| 2016-11-29 | $3.10 | $3.10 | $3.05 | $3.10 | $23.96 | 25,423 |
| 2016-11-28 | $3.10 | $3.10 | $3.05 | $3.10 | $23.96 | 37,686 |
| 2016-11-25 | $3.10 | $3.10 | $3.08 | $3.10 | $23.96 | 590 |
| 2016-11-23 | $3.08 | $3.10 | $3.05 | $3.10 | $23.96 | 7,465 |
| 2016-11-22 | $3.08 | $3.10 | $3.08 | $3.08 | $23.77 | 1,841 |
| 2016-11-21 | $3.10 | $3.10 | $3.05 | $3.10 | $23.96 | 60,944 |
| 2016-11-18 | $3.10 | $3.13 | $2.95 | $3.05 | $23.58 | 130,739 |
| 2016-11-17 | $2.90 | $2.90 | $2.75 | $2.90 | $22.42 | 32,334 |
| 2016-11-16 | $2.90 | $2.95 | $2.85 | $2.90 | $22.42 | 7,636 |
| 2016-11-15 | $2.95 | $2.95 | $2.85 | $2.85 | $22.03 | 5,031 |
| 2016-11-14 | $2.95 | $2.95 | $2.85 | $2.90 | $22.42 | 9,397 |
| 2016-11-11 | $2.90 | $2.95 | $2.90 | $2.90 | $22.42 | 1,194 |
| 2016-11-10 | $2.90 | $2.93 | $2.85 | $2.90 | $22.42 | 827 |
| 2016-11-09 | $2.75 | $2.90 | $2.75 | $2.90 | $22.42 | 8,033 |
| 2016-11-08 | $2.85 | $2.85 | $2.75 | $2.80 | $21.64 | 3,255 |
| 2016-11-07 | $2.80 | $2.90 | $2.76 | $2.80 | $21.64 | 11,334 |
| 2016-11-04 | $2.80 | $2.80 | $2.75 | $2.75 | $21.26 | 3,929 |
| 2016-11-03 | $2.80 | $2.80 | $2.70 | $2.75 | $21.26 | 2,966 |
| 2016-11-02 | $2.75 | $2.80 | $2.75 | $2.80 | $21.64 | 86 |
| 2016-11-01 | $2.80 | $2.80 | $2.75 | $2.80 | $21.64 | 200 |
| 2016-10-31 | $2.80 | $2.80 | $2.75 | $2.75 | $21.26 | 3,938 |
| 2016-10-28 | $2.77 | $2.78 | $2.75 | $2.77 | $21.41 | 3,040 |
| 2016-10-27 | $2.78 | $2.80 | $2.78 | $2.78 | $21.49 | 1,775 |
| 2016-10-26 | $2.78 | $2.79 | $2.76 | $2.78 | $21.49 | 6,469 |
| 2016-10-25 | $2.78 | $2.81 | $2.78 | $2.80 | $21.64 | 3,026 |
| 2016-10-24 | $2.81 | $2.81 | $2.78 | $2.80 | $21.64 | 3,005 |
| 2016-10-21 | $2.79 | $2.82 | $2.76 | $2.80 | $21.64 | 1,757 |
| 2016-10-20 | $2.81 | $2.83 | $2.79 | $2.82 | $21.80 | 3,205 |
| 2016-10-19 | $2.80 | $2.81 | $2.79 | $2.81 | $21.72 | 3,910 |
| 2016-10-18 | $2.81 | $2.85 | $2.79 | $2.82 | $21.80 | 2,663 |
| 2016-10-17 | $2.77 | $2.85 | $2.77 | $2.82 | $21.80 | 4,743 |
| 2016-10-14 | $2.80 | $2.84 | $2.79 | $2.80 | $21.64 | 2,500 |
| 2016-10-13 | $2.82 | $2.85 | $2.79 | $2.82 | $21.80 | 3,495 |
| 2016-10-12 | $2.81 | $2.83 | $2.80 | $2.82 | $21.80 | 2,333 |
| 2016-10-11 | $2.84 | $2.84 | $2.76 | $2.80 | $21.64 | 9,248 |
| 2016-10-10 | $2.84 | $2.85 | $2.82 | $2.84 | $21.95 | 2,178 |
| 2016-10-07 | $2.80 | $2.85 | $2.79 | $2.82 | $21.80 | 4,269 |
| 2016-10-06 | $2.84 | $2.84 | $2.79 | $2.80 | $21.64 | 2,532 |
| 2016-10-05 | $2.85 | $2.87 | $2.83 | $2.84 | $21.95 | 3,398 |
| 2016-10-04 | $2.86 | $2.87 | $2.85 | $2.85 | $22.03 | 2,816 |
| 2016-10-03 | $2.91 | $2.91 | $2.83 | $2.85 | $22.03 | 3,673 |
| 2016-09-30 | $2.80 | $2.90 | $2.79 | $2.90 | $22.42 | 8,491 |
| 2016-09-29 | $2.84 | $2.86 | $2.75 | $2.82 | $21.80 | 6,234 |
| 2016-09-28 | $2.86 | $2.88 | $2.83 | $2.86 | $22.11 | 5,458 |
| 2016-09-27 | $2.87 | $2.90 | $2.84 | $2.85 | $22.03 | 3,441 |
| 2016-09-26 | $2.88 | $2.90 | $2.80 | $2.88 | $22.26 | 4,476 |
| 2016-09-23 | $2.90 | $2.91 | $2.88 | $2.89 | $22.34 | 5,420 |
| 2016-09-22 | $2.90 | $2.92 | $2.86 | $2.91 | $22.49 | 10,552 |
| 2016-09-21 | $2.85 | $2.89 | $2.81 | $2.89 | $22.34 | 8,298 |
| 2016-09-20 | $2.75 | $2.84 | $2.75 | $2.81 | $21.72 | 7,574 |
| 2016-09-19 | $2.75 | $2.79 | $2.70 | $2.79 | $21.57 | 10,333 |
| 2016-09-16 | $2.74 | $2.83 | $2.72 | $2.72 | $21.02 | 28,895 |
| 2016-09-15 | $2.70 | $2.72 | $2.69 | $2.72 | $21.02 | 6,255 |
| 2016-09-14 | $2.68 | $2.70 | $2.67 | $2.69 | $20.79 | 3,394 |
| 2016-09-13 | $2.68 | $2.70 | $2.65 | $2.65 | $20.48 | 4,480 |
| 2016-09-12 | $2.65 | $2.70 | $2.65 | $2.70 | $20.87 | 2,558 |
| 2016-09-09 | $2.64 | $2.70 | $2.64 | $2.66 | $20.56 | 4,644 |
| 2016-09-08 | $2.67 | $2.67 | $2.63 | $2.67 | $20.64 | 5,704 |
| 2016-09-07 | $2.63 | $2.67 | $2.63 | $2.66 | $20.56 | 7,147 |
| 2016-09-06 | $2.59 | $2.67 | $2.59 | $2.65 | $20.48 | 9,223 |
| 2016-09-02 | $2.61 | $2.63 | $2.58 | $2.60 | $20.10 | 5,718 |
| 2016-09-01 | $2.60 | $2.60 | $2.57 | $2.59 | $20.02 | 2,701 |
| 2016-08-31 | $2.59 | $2.60 | $2.59 | $2.59 | $20.02 | 212 |
| 2016-08-30 | $2.61 | $2.61 | $2.61 | $2.61 | $20.17 | 315 |
| 2016-08-29 | $2.60 | $2.64 | $2.59 | $2.60 | $20.10 | 632 |
| 2016-08-26 | $2.54 | $2.60 | $2.54 | $2.59 | $20.02 | 3,619 |
| 2016-08-25 | $2.54 | $2.57 | $2.53 | $2.56 | $19.79 | 2,835 |
| 2016-08-24 | $2.56 | $2.59 | $2.56 | $2.56 | $19.79 | 3,089 |
| 2016-08-23 | $2.56 | $2.58 | $2.56 | $2.57 | $19.87 | 1,746 |
| 2016-08-22 | $2.58 | $2.58 | $2.56 | $2.58 | $19.94 | 2,468 |
| 2016-08-19 | $2.58 | $2.59 | $2.56 | $2.58 | $19.94 | 3,743 |
| 2016-08-18 | $2.57 | $2.60 | $2.57 | $2.58 | $19.94 | 2,215 |
| 2016-08-17 | $2.56 | $2.60 | $2.56 | $2.58 | $19.94 | 1,831 |
| 2016-08-16 | $2.60 | $2.60 | $2.56 | $2.56 | $19.79 | 3,677 |
| 2016-08-15 | $2.56 | $2.60 | $2.55 | $2.60 | $20.10 | 5,343 |
| 2016-08-12 | $2.54 | $2.59 | $2.54 | $2.58 | $19.94 | 7,165 |
| 2016-08-11 | $2.53 | $2.58 | $2.53 | $2.57 | $19.87 | 5,565 |
| 2016-08-10 | $2.55 | $2.56 | $2.53 | $2.54 | $19.63 | 3,179 |
| 2016-08-09 | $2.52 | $2.56 | $2.52 | $2.56 | $19.79 | 57 |
| 2016-08-08 | $2.53 | $2.54 | $2.53 | $2.54 | $19.59 | 299 |
| 2016-08-05 | $2.53 | $2.56 | $2.52 | $2.54 | $19.63 | 5,007 |
| 2016-08-04 | $2.56 | $2.56 | $2.51 | $2.51 | $19.40 | 1,303 |
| 2016-08-03 | $2.54 | $2.56 | $2.53 | $2.56 | $19.79 | 2,022 |
| 2016-08-02 | $2.54 | $2.56 | $2.51 | $2.52 | $19.48 | 2,927 |
| 2016-08-01 | $2.56 | $2.56 | $2.51 | $2.54 | $19.63 | 3,711 |
| 2016-07-29 | $2.54 | $2.60 | $2.53 | $2.56 | $19.79 | 6,121 |
| 2016-07-28 | $2.55 | $2.59 | $2.51 | $2.56 | $19.79 | 3,972 |
| 2016-07-27 | $2.52 | $2.58 | $2.47 | $2.58 | $19.94 | 17,571 |
| 2016-07-26 | $2.53 | $2.55 | $2.51 | $2.54 | $19.63 | 4,381 |
| 2016-07-25 | $2.52 | $2.55 | $2.52 | $2.53 | $19.56 | 3,608 |
| 2016-07-22 | $2.53 | $2.55 | $2.51 | $2.53 | $19.56 | 11,079 |
| 2016-07-21 | $2.55 | $2.60 | $2.53 | $2.55 | $19.71 | 7,996 |
| 2016-07-20 | $2.51 | $2.56 | $2.50 | $2.56 | $19.79 | 6,254 |
| 2016-07-19 | $2.55 | $2.56 | $2.51 | $2.52 | $19.48 | 6,020 |
| 2016-07-18 | $2.54 | $2.56 | $2.53 | $2.56 | $19.79 | 6,244 |
| 2016-07-15 | $2.52 | $2.55 | $2.50 | $2.53 | $19.56 | 6,797 |
| 2016-07-14 | $2.49 | $2.51 | $2.48 | $2.51 | $19.40 | 4,686 |
| 2016-07-13 | $2.52 | $2.52 | $2.45 | $2.50 | $19.32 | 6,229 |
| 2016-07-12 | $2.51 | $2.55 | $2.50 | $2.50 | $19.32 | 466 |
| 2016-07-11 | $2.51 | $2.54 | $2.50 | $2.50 | $19.32 | 329 |
| 2016-07-08 | $2.50 | $2.57 | $2.46 | $2.49 | $19.25 | 22,914 |
| 2016-07-07 | $2.52 | $2.52 | $2.45 | $2.49 | $19.25 | 5,411 |
| 2016-07-06 | $2.48 | $2.50 | $2.44 | $2.47 | $19.09 | 5,051 |
| 2016-07-05 | $2.42 | $2.52 | $2.42 | $2.48 | $19.17 | 14,893 |
| 2016-07-01 | $2.43 | $2.45 | $2.42 | $2.43 | $18.78 | 4,484 |
| 2016-06-30 | $2.42 | $2.44 | $2.41 | $2.44 | $18.86 | 9,125 |
| 2016-06-29 | $2.37 | $2.42 | $2.35 | $2.41 | $18.63 | 5,570 |
| 2016-06-28 | $2.40 | $2.46 | $2.34 | $2.35 | $18.16 | 12,038 |
| 2016-06-27 | $2.40 | $2.44 | $2.34 | $2.38 | $18.40 | 12,382 |
| 2016-06-24 | $2.30 | $2.42 | $2.28 | $2.39 | $18.47 | 184,574 |
| 2016-06-23 | $2.31 | $2.43 | $2.31 | $2.34 | $18.09 | 18,035 |
| 2016-06-22 | $2.25 | $2.37 | $2.24 | $2.31 | $17.86 | 11,690 |
| 2016-06-21 | $2.22 | $2.26 | $2.19 | $2.25 | $17.39 | 7,104 |
| 2016-06-20 | $2.23 | $2.23 | $2.21 | $2.21 | $17.08 | 3,642 |
| 2016-06-17 | $2.28 | $2.28 | $2.20 | $2.20 | $17.01 | 3,429 |
| 2016-06-16 | $2.28 | $2.29 | $2.25 | $2.26 | $17.47 | 3,811 |
| 2016-06-15 | $2.19 | $2.30 | $2.18 | $2.28 | $17.62 | 5,755 |
| 2016-06-14 | $2.20 | $2.20 | $2.16 | $2.18 | $16.85 | 37 |
| 2016-06-13 | $2.22 | $2.23 | $2.15 | $2.18 | $16.85 | 366 |
| 2016-06-10 | $2.17 | $2.20 | $2.16 | $2.16 | $16.70 | 5,146 |
| 2016-06-09 | $2.25 | $2.29 | $2.13 | $2.18 | $16.85 | 5,749 |
| 2016-06-08 | $2.23 | $2.27 | $2.23 | $2.26 | $17.47 | 4,669 |
| 2016-06-07 | $2.26 | $2.30 | $2.25 | $2.26 | $17.47 | 4,960 |
| 2016-06-06 | $2.26 | $2.30 | $2.25 | $2.26 | $17.47 | 4,267 |
| 2016-06-03 | $2.24 | $2.26 | $2.22 | $2.24 | $17.31 | 2,706 |
| 2016-06-02 | $2.21 | $2.25 | $2.20 | $2.25 | $17.39 | 663 |
| 2016-06-01 | $2.24 | $2.24 | $2.21 | $2.21 | $17.08 | 661 |
| 2016-05-31 | $2.22 | $2.25 | $2.22 | $2.24 | $17.31 | 997 |
| 2016-05-27 | $2.24 | $2.27 | $2.21 | $2.23 | $17.24 | 1,803 |
| 2016-05-26 | $2.24 | $2.26 | $2.22 | $2.25 | $17.39 | 1,898 |
| 2016-05-25 | $2.27 | $2.28 | $2.22 | $2.24 | $17.31 | 2,502 |
| 2016-05-24 | $2.26 | $2.30 | $2.26 | $2.27 | $17.55 | 1,584 |
| 2016-05-23 | $2.24 | $2.28 | $2.24 | $2.24 | $17.31 | 3,754 |
| 2016-05-20 | $2.26 | $2.27 | $2.24 | $2.24 | $17.31 | 3,469 |
| 2016-05-19 | $2.27 | $2.27 | $2.23 | $2.25 | $17.39 | 4,023 |
| 2016-05-18 | $2.28 | $2.30 | $2.25 | $2.30 | $17.78 | 1,966 |
| 2016-05-17 | $2.27 | $2.30 | $2.25 | $2.30 | $17.78 | 1,946 |
| 2016-05-16 | $2.25 | $2.30 | $2.23 | $2.28 | $17.62 | 3,419 |
| 2016-05-13 | $2.24 | $2.27 | $2.23 | $2.27 | $17.55 | 2,384 |
| 2016-05-12 | $2.33 | $2.33 | $2.19 | $2.23 | $17.24 | 6,345 |
| 2016-05-11 | $2.37 | $2.37 | $2.29 | $2.35 | $18.16 | 3,724 |
| 2016-05-10 | $2.36 | $2.40 | $2.33 | $2.33 | $18.01 | 4,597 |
| 2016-05-09 | $2.35 | $2.35 | $2.29 | $2.33 | $18.01 | 3,431 |
| 2016-05-06 | $2.35 | $2.37 | $2.32 | $2.33 | $18.01 | 7,386 |
| 2016-05-05 | $2.40 | $2.40 | $2.35 | $2.37 | $18.32 | 3,053 |
| 2016-05-04 | $2.30 | $2.40 | $2.29 | $2.39 | $18.47 | 8,758 |
| 2016-05-03 | $2.38 | $2.41 | $2.35 | $2.40 | $18.55 | 2,818 |
| 2016-05-02 | $2.34 | $2.40 | $2.33 | $2.38 | $18.40 | 2,434 |
| 2016-04-29 | $2.36 | $2.39 | $2.28 | $2.38 | $18.40 | 8,546 |
| 2016-04-28 | $2.42 | $2.43 | $2.36 | $2.36 | $18.24 | 7,383 |
| 2016-04-27 | $2.44 | $2.44 | $2.38 | $2.42 | $18.71 | 8,866 |
| 2016-04-26 | $2.48 | $2.49 | $2.43 | $2.46 | $19.01 | 7,839 |
| 2016-04-25 | $2.45 | $2.49 | $2.44 | $2.49 | $19.25 | 8,482 |
| 2016-04-22 | $2.42 | $2.45 | $2.38 | $2.44 | $18.86 | 4,009 |
| 2016-04-21 | $2.38 | $2.44 | $2.38 | $2.42 | $18.67 | 564 |
| 2016-04-20 | $2.42 | $2.44 | $2.36 | $2.40 | $18.55 | 2,110 |
| 2016-04-19 | $2.36 | $2.43 | $2.35 | $2.43 | $18.78 | 11,187 |
| 2016-04-18 | $2.30 | $2.42 | $2.30 | $2.32 | $17.93 | 35,057 |
| 2016-04-15 | $2.26 | $2.33 | $2.25 | $2.29 | $17.70 | 13,382 |
| 2016-04-14 | $2.24 | $2.28 | $2.12 | $2.25 | $17.39 | 12,809 |
| 2016-04-13 | $2.20 | $2.28 | $2.17 | $2.22 | $17.16 | 49,022 |
| 2016-04-12 | $2.17 | $2.18 | $2.13 | $2.17 | $16.77 | 5,344 |
| 2016-04-11 | $2.18 | $2.18 | $2.12 | $2.17 | $16.77 | 4,473 |
| 2016-04-08 | $2.19 | $2.20 | $2.10 | $2.14 | $16.54 | 9,593 |
| 2016-04-07 | $2.06 | $2.20 | $2.01 | $2.20 | $17.01 | 11,656 |
| 2016-04-06 | $2.14 | $2.19 | $2.04 | $2.06 | $15.92 | 9,109 |
| 2016-04-05 | $2.04 | $2.19 | $1.99 | $2.14 | $16.54 | 16,076 |
| 2016-04-04 | $1.99 | $2.09 | $1.99 | $2.04 | $15.77 | 10,353 |
| 2016-04-01 | $1.91 | $1.98 | $1.91 | $1.96 | $15.15 | 3,087 |
| 2016-03-31 | $1.95 | $2.00 | $1.89 | $1.89 | $14.61 | 4,075 |
| 2016-03-30 | $1.92 | $1.97 | $1.89 | $1.97 | $15.23 | 5,358 |
| 2016-03-29 | $1.89 | $1.95 | $1.89 | $1.92 | $14.84 | 3,942 |
| 2016-03-28 | $1.97 | $2.01 | $1.89 | $1.89 | $14.61 | 3,855 |
| 2016-03-24 | $1.99 | $2.03 | $1.92 | $1.96 | $15.15 | 11,167 |
| 2016-03-23 | $1.92 | $1.99 | $1.86 | $1.96 | $15.15 | 21,474 |
| 2016-03-22 | $1.80 | $1.94 | $1.79 | $1.91 | $14.76 | 6,012 |
| 2016-03-21 | $1.73 | $1.84 | $1.73 | $1.80 | $13.91 | 2,125 |
| 2016-03-18 | $1.78 | $1.80 | $1.73 | $1.73 | $13.37 | 1,474 |
| 2016-03-17 | $1.79 | $1.79 | $1.69 | $1.76 | $13.60 | 2,189 |
| 2016-03-16 | $1.73 | $1.82 | $1.71 | $1.76 | $13.60 | 5,884 |
| 2016-03-15 | $1.70 | $1.75 | $1.67 | $1.73 | $13.37 | 930 |
| 2016-03-14 | $1.65 | $1.75 | $1.65 | $1.72 | $13.29 | 1,907 |
| 2016-03-11 | $1.72 | $1.79 | $1.65 | $1.74 | $13.45 | 4,824 |
| 2016-03-10 | $1.70 | $1.72 | $1.61 | $1.69 | $13.06 | 3,368 |
| 2016-03-09 | $1.68 | $1.72 | $1.67 | $1.72 | $13.29 | 1,282 |
| 2016-03-08 | $1.65 | $1.71 | $1.65 | $1.67 | $12.91 | 1,253 |
| 2016-03-07 | $1.66 | $1.79 | $1.66 | $1.68 | $12.99 | 889 |
| 2016-03-04 | $1.70 | $1.75 | $1.67 | $1.67 | $12.91 | 2,032 |
| 2016-03-03 | $1.81 | $1.82 | $1.68 | $1.68 | $12.99 | 2,957 |
| 2016-03-02 | $1.83 | $1.84 | $1.74 | $1.82 | $14.07 | 2,434 |
| 2016-03-01 | $1.74 | $1.85 | $1.71 | $1.82 | $14.07 | 3,957 |
| 2016-02-29 | $1.68 | $1.77 | $1.66 | $1.70 | $13.14 | 21,130 |
| 2016-02-26 | $1.61 | $1.67 | $1.60 | $1.65 | $12.75 | 3,515 |
| 2016-02-25 | $1.63 | $1.63 | $1.60 | $1.62 | $12.52 | 684 |
| 2016-02-24 | $1.56 | $1.70 | $1.53 | $1.60 | $12.37 | 3,664 |
| 2016-02-23 | $1.57 | $1.61 | $1.55 | $1.58 | $12.21 | 1,168 |
| 2016-02-22 | $1.59 | $1.59 | $1.55 | $1.58 | $12.21 | 1,621 |
| 2016-02-19 | $1.57 | $1.62 | $1.55 | $1.59 | $12.29 | 2,284 |
| 2016-02-18 | $1.62 | $1.62 | $1.55 | $1.58 | $12.21 | 766 |
| 2016-02-17 | $1.58 | $1.63 | $1.58 | $1.63 | $12.60 | 1,179 |
| 2016-02-16 | $1.58 | $1.60 | $1.50 | $1.56 | $12.06 | 6,272 |
| 2016-02-12 | $1.57 | $1.62 | $1.55 | $1.58 | $12.21 | 1,414 |
| 2016-02-11 | $1.56 | $1.64 | $1.50 | $1.57 | $12.14 | 1,068 |
| 2016-02-10 | $1.67 | $1.72 | $1.58 | $1.64 | $12.68 | 15,999 |
| 2016-02-09 | $1.71 | $1.72 | $1.64 | $1.71 | $13.22 | 1,050 |
| 2016-02-08 | $1.70 | $1.80 | $1.66 | $1.68 | $12.99 | 1,379 |
| 2016-02-05 | $1.60 | $1.74 | $1.60 | $1.73 | $13.37 | 97,091 |
| 2016-02-04 | $1.62 | $1.68 | $1.57 | $1.63 | $12.60 | 1,924 |
| 2016-02-03 | $1.68 | $1.70 | $1.62 | $1.66 | $12.83 | 1,480 |
| 2016-02-02 | $1.60 | $1.66 | $1.60 | $1.66 | $12.83 | 560 |
| 2016-02-01 | $1.57 | $1.62 | $1.54 | $1.62 | $12.52 | 960 |
| 2016-01-29 | $1.66 | $1.66 | $1.57 | $1.57 | $12.14 | 2,068 |
| 2016-01-28 | $1.66 | $1.66 | $1.60 | $1.66 | $12.83 | 1,861 |
| 2016-01-27 | $1.67 | $1.67 | $1.60 | $1.62 | $12.52 | 973 |
| 2016-01-26 | $1.65 | $1.69 | $1.62 | $1.62 | $12.52 | 2,001 |
| 2016-01-25 | $1.72 | $1.73 | $1.63 | $1.63 | $12.60 | 2,108 |
| 2016-01-22 | $1.67 | $1.72 | $1.63 | $1.72 | $13.29 | 3,793 |
| 2016-01-21 | $1.60 | $1.63 | $1.58 | $1.61 | $12.44 | 1,163 |
| 2016-01-20 | $1.58 | $1.61 | $1.57 | $1.60 | $12.37 | 3,287 |
| 2016-01-19 | $1.55 | $1.66 | $1.55 | $1.58 | $12.21 | 1,772 |
| 2016-01-15 | $1.71 | $1.74 | $1.64 | $1.65 | $12.75 | 4,061 |
| 2016-01-14 | $1.60 | $1.72 | $1.58 | $1.71 | $13.22 | 3,747 |
| 2016-01-13 | $1.70 | $1.72 | $1.61 | $1.63 | $12.60 | 2,617 |
| 2016-01-12 | $1.67 | $1.75 | $1.61 | $1.65 | $12.75 | 4,662 |
| 2016-01-11 | $1.70 | $1.73 | $1.66 | $1.67 | $12.91 | 3,357 |
| 2016-01-08 | $1.75 | $1.77 | $1.69 | $1.73 | $13.37 | 1,453 |
| 2016-01-07 | $1.80 | $1.85 | $1.74 | $1.75 | $13.53 | 3,636 |
| 2016-01-06 | $1.84 | $1.89 | $1.83 | $1.84 | $14.22 | 1,122 |
| 2016-01-05 | $1.90 | $1.90 | $1.82 | $1.89 | $14.61 | 1,515 |
| 2016-01-04 | $1.86 | $1.89 | $1.83 | $1.84 | $14.22 | 2,248 |
| 2015-12-31 | $1.90 | $1.90 | $1.85 | $1.90 | $14.69 | 1,243 |
| 2015-12-30 | $1.85 | $1.90 | $1.85 | $1.87 | $14.42 | 1,812 |
| 2015-12-29 | $1.90 | $1.96 | $1.81 | $1.85 | $14.30 | 7,693 |
| 2015-12-28 | $1.90 | $1.92 | $1.81 | $1.84 | $14.22 | 14,805 |
| 2015-12-24 | $2.09 | $2.09 | $1.85 | $1.90 | $14.69 | 39,297 |
| 2015-12-23 | $1.55 | $2.00 | $1.54 | $1.95 | $15.07 | 51,674 |
| 2015-12-22 | $1.57 | $1.60 | $1.53 | $1.54 | $11.90 | 1,710 |
| 2015-12-21 | $1.55 | $1.62 | $1.54 | $1.56 | $12.05 | 1,774 |
| 2015-12-18 | $1.63 | $1.63 | $1.53 | $1.53 | $11.83 | 1,675 |
| 2015-12-17 | $1.57 | $1.64 | $1.56 | $1.61 | $12.44 | 1,334 |
| 2015-12-16 | $1.38 | $1.62 | $1.38 | $1.54 | $11.90 | 1,738 |
| 2015-12-15 | $1.41 | $1.47 | $1.39 | $1.44 | $11.13 | 1,829 |
| 2015-12-14 | $1.44 | $1.46 | $1.39 | $1.40 | $10.82 | 2,183 |
| 2015-12-11 | $1.49 | $1.52 | $1.45 | $1.46 | $11.29 | 1,500 |
| 2015-12-10 | $1.49 | $1.54 | $1.49 | $1.54 | $11.90 | 2,818 |
| 2015-12-09 | $1.58 | $1.58 | $1.49 | $1.52 | $11.75 | 1,894 |
| 2015-12-08 | $1.63 | $1.68 | $1.56 | $1.56 | $12.06 | 1,353 |
| 2015-12-07 | $1.64 | $1.70 | $1.62 | $1.62 | $12.52 | 1,601 |
| 2015-12-04 | $1.65 | $1.70 | $1.60 | $1.70 | $13.14 | 1,910 |
| 2015-12-03 | $1.67 | $1.67 | $1.65 | $1.66 | $12.83 | 993 |
| 2015-12-02 | $1.72 | $1.72 | $1.65 | $1.65 | $12.75 | 392 |
| 2015-12-01 | $1.71 | $1.75 | $1.70 | $1.70 | $13.14 | 867 |
| 2015-11-30 | $1.77 | $1.77 | $1.68 | $1.76 | $13.60 | 881 |
| 2015-11-27 | $1.76 | $1.79 | $1.69 | $1.75 | $13.53 | 223 |
| 2015-11-25 | $1.73 | $1.76 | $1.69 | $1.69 | $13.06 | 206 |
| 2015-11-24 | $1.69 | $1.76 | $1.66 | $1.72 | $13.29 | 590 |
| 2015-11-23 | $1.69 | $1.70 | $1.65 | $1.69 | $13.06 | 651 |
| 2015-11-20 | $1.69 | $1.76 | $1.69 | $1.69 | $13.06 | 4,594 |
| 2015-11-19 | $1.68 | $1.72 | $1.65 | $1.70 | $13.14 | 1,957 |
| 2015-11-18 | $1.75 | $1.75 | $1.66 | $1.66 | $12.83 | 2,365 |
| 2015-11-17 | $1.69 | $1.75 | $1.65 | $1.75 | $13.53 | 968 |
| 2015-11-16 | $1.69 | $1.74 | $1.69 | $1.71 | $13.22 | 565 |
| 2015-11-13 | $1.68 | $1.78 | $1.68 | $1.71 | $13.22 | 727 |
| 2015-11-12 | $1.64 | $1.69 | $1.64 | $1.65 | $12.75 | 1,594 |
| 2015-11-11 | $1.68 | $1.70 | $1.67 | $1.69 | $13.06 | 934 |
| 2015-11-10 | $1.68 | $1.75 | $1.65 | $1.69 | $13.06 | 2,958 |
| 2015-11-09 | $1.79 | $1.82 | $1.71 | $1.72 | $13.29 | 2,670 |
| 2015-11-06 | $1.83 | $1.83 | $1.65 | $1.78 | $13.76 | 2,619 |
| 2015-11-05 | $1.81 | $1.84 | $1.79 | $1.80 | $13.87 | 1,635 |
| 2015-11-04 | $1.83 | $1.84 | $1.78 | $1.81 | $13.99 | 1,132 |
| 2015-11-03 | $1.75 | $1.82 | $1.73 | $1.80 | $13.91 | 4,334 |
| 2015-11-02 | $1.71 | $1.81 | $1.70 | $1.74 | $13.45 | 6,592 |
| 2015-10-30 | $1.65 | $1.73 | $1.65 | $1.68 | $12.99 | 1,349 |
| 2015-10-29 | $1.70 | $1.72 | $1.67 | $1.67 | $12.91 | 586 |
| 2015-10-28 | $1.69 | $1.77 | $1.66 | $1.68 | $12.99 | 2,837 |
| 2015-10-27 | $1.69 | $1.72 | $1.63 | $1.70 | $13.14 | 459 |
| 2015-10-26 | $1.65 | $1.70 | $1.63 | $1.70 | $13.14 | 1,307 |
| 2015-10-23 | $1.71 | $1.74 | $1.64 | $1.65 | $12.75 | 645 |
| 2015-10-22 | $1.66 | $1.69 | $1.60 | $1.63 | $12.60 | 410 |
| 2015-10-21 | $1.66 | $1.70 | $1.62 | $1.62 | $12.52 | 2,611 |
| 2015-10-20 | $1.62 | $1.69 | $1.62 | $1.67 | $12.91 | 792 |
| 2015-10-19 | $1.65 | $1.68 | $1.63 | $1.65 | $12.75 | 527 |
| 2015-10-16 | $1.68 | $1.70 | $1.64 | $1.67 | $12.88 | 705 |
| 2015-10-15 | $1.65 | $1.73 | $1.65 | $1.69 | $13.06 | 1,442 |
| 2015-10-14 | $1.69 | $1.71 | $1.67 | $1.67 | $12.91 | 2,772 |
| 2015-10-13 | $1.63 | $1.68 | $1.63 | $1.68 | $12.99 | 1,343 |
| 2015-10-12 | $1.60 | $1.69 | $1.58 | $1.66 | $12.83 | 1,009 |
| 2015-10-09 | $1.76 | $1.76 | $1.67 | $1.68 | $12.99 | 9,142 |
| 2015-10-08 | $1.65 | $1.74 | $1.56 | $1.74 | $13.45 | 8,200 |
| 2015-10-07 | $1.33 | $1.79 | $1.32 | $1.61 | $12.44 | 19,894 |
| 2015-10-06 | $1.40 | $1.48 | $1.37 | $1.39 | $10.74 | 2,986 |
| 2015-10-05 | $1.41 | $1.41 | $1.34 | $1.36 | $10.51 | 8,983 |
| 2015-10-02 | $1.33 | $1.37 | $1.31 | $1.37 | $10.59 | 945 |
| 2015-10-01 | $1.30 | $1.38 | $1.25 | $1.33 | $10.28 | 3,806 |
| 2015-09-30 | $1.25 | $1.41 | $1.25 | $1.33 | $10.28 | 1,576 |
| 2015-09-29 | $1.25 | $1.33 | $1.20 | $1.30 | $10.05 | 2,874 |
| 2015-09-28 | $1.39 | $1.40 | $1.30 | $1.30 | $10.05 | 2,561 |
| 2015-09-25 | $1.44 | $1.44 | $1.36 | $1.38 | $10.67 | 1,547 |
| 2015-09-24 | $1.46 | $1.49 | $1.39 | $1.41 | $10.90 | 2,824 |
| 2015-09-23 | $1.47 | $1.47 | $1.46 | $1.47 | $11.36 | 3,747 |
| 2015-09-22 | $1.46 | $1.49 | $1.46 | $1.47 | $11.36 | 1,772 |
| 2015-09-21 | $1.57 | $1.57 | $1.45 | $1.47 | $11.36 | 3,468 |
| 2015-09-18 | $1.45 | $1.65 | $1.39 | $1.65 | $12.75 | 7,748 |
| 2015-09-17 | $1.45 | $1.48 | $1.45 | $1.47 | $11.36 | 686 |
| 2015-09-16 | $1.49 | $1.57 | $1.40 | $1.46 | $11.29 | 2,062 |
| 2015-09-15 | $1.40 | $1.50 | $1.40 | $1.49 | $11.52 | 1,569 |
| 2015-09-14 | $1.42 | $1.46 | $1.37 | $1.43 | $11.05 | 2,394 |
| 2015-09-11 | $1.44 | $1.48 | $1.42 | $1.42 | $10.98 | 2,536 |
| 2015-09-10 | $1.46 | $1.48 | $1.42 | $1.46 | $11.29 | 322 |
| 2015-09-09 | $1.44 | $1.46 | $1.42 | $1.44 | $11.13 | 822 |
| 2015-09-08 | $1.43 | $1.48 | $1.42 | $1.46 | $11.29 | 712 |
| 2015-09-04 | $1.45 | $1.47 | $1.41 | $1.47 | $11.36 | 651 |
| 2015-09-03 | $1.41 | $1.45 | $1.38 | $1.44 | $11.13 | 2,731 |
Altimmune Inc (ALT) News Headlines
.jpg)
Fat, not muscle: drugmakers in race for next weight-loss breakthrough
None
reuters.com Feb. 19, 2025.jpg)
Altimmune to test obesity drug for alcohol use disorder and related health conditions
None
reuters.com March 13, 2025.jpg)
Recent Altimmune Inc (ALT) News
.jpg)
Similar Companies to Altimmune Inc (ALT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |